GTLS(GTLS)
GTLS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/16/2026 | $209.90 | $209.90 | $209.90 | $209.90 | - |
| 7/15/2026 | $209.94 | $209.96 | $209.81 | $209.90 | 4.65M |
| 7/14/2026 | $209.91 | $209.94 | $209.91 | $209.91 | 584,500 |
| 7/13/2026 | $209.83 | $209.83 | $209.65 | $209.79 | 702,700 |
| 7/10/2026 | $209.86 | $209.94 | $209.61 | $209.87 | 1.95M |
| 7/9/2026 | $209.79 | $209.79 | $209.57 | $209.60 | 1.35M |
| 7/8/2026 | $209.04 | $209.37 | $208.97 | $209.35 | 752,256 |
| 7/7/2026 | $209.00 | $209.30 | $208.91 | $209.29 | 590,000 |
| 7/6/2026 | $209.00 | $209.00 | $208.73 | $208.73 | 1.30M |
| 7/2/2026 | $209.00 | $209.00 | $208.64 | $208.72 | 1.44M |
| 7/1/2026 | $208.93 | $209.18 | $208.63 | $208.68 | 930,519 |
| 6/30/2026 | $208.95 | $209.04 | $208.77 | $208.94 | 539,346 |
| 6/29/2026 | $208.61 | $208.99 | $208.61 | $208.88 | 1.72M |
| 6/26/2026 | $208.76 | $208.99 | $208.50 | $208.50 | 6.23M |
| 6/25/2026 | $208.79 | $208.94 | $208.74 | $208.84 | 765,200 |
| 6/24/2026 | $208.95 | $209.02 | $208.70 | $208.70 | 671,700 |
| 6/23/2026 | $208.76 | $209.00 | $208.76 | $208.80 | 775,549 |
| 6/22/2026 | $209.02 | $209.13 | $208.52 | $208.98 | 930,624 |
| 6/18/2026 | $206.70 | $207.99 | $206.70 | $207.99 | 1.32M |
| 6/17/2026 | $207.00 | $207.52 | $206.56 | $206.90 | 1.58M |
| 6/16/2026 | $206.74 | $208.10 | $206.67 | $207.30 | 1.57M |
| 6/15/2026 | $206.74 | $206.74 | $205.96 | $206.69 | 1.42M |
| 6/12/2026 | $206.47 | $206.81 | $206.18 | $206.73 | 655,800 |
| 6/11/2026 | $206.48 | $206.61 | $205.00 | $206.49 | 2.18M |
| 6/10/2026 | $207.16 | $207.35 | $206.28 | $206.45 | 1.78M |
| 6/9/2026 | $207.41 | $207.56 | $207.12 | $207.29 | 745,700 |
| 6/8/2026 | $207.30 | $207.44 | $207.06 | $207.06 | 1.21M |
| 6/5/2026 | $207.67 | $207.67 | $207.15 | $207.31 | 702,622 |
| 6/4/2026 | $207.15 | $207.82 | $206.94 | $207.53 | 1.04M |
| 6/3/2026 | $208.20 | $208.28 | $206.83 | $207.15 | 2.21M |
| 6/2/2026 | $207.71 | $208.30 | $207.71 | $208.28 | 1.38M |
| 6/1/2026 | $207.70 | $207.91 | $207.63 | $207.81 | 668,700 |
| 5/29/2026 | $207.71 | $207.87 | $207.62 | $207.82 | 768,200 |
| 5/28/2026 | $207.71 | $207.96 | $207.50 | $207.96 | 999,231 |
| 5/27/2026 | $207.75 | $207.82 | $207.67 | $207.71 | 1.07M |
| 5/26/2026 | $207.96 | $208.00 | $207.68 | $207.84 | 1.72M |
| 5/22/2026 | $208.20 | $208.27 | $207.87 | $207.96 | 1.28M |
| 5/21/2026 | $207.40 | $208.77 | $207.25 | $208.29 | 2.53M |
| 5/20/2026 | $207.25 | $207.49 | $207.13 | $207.49 | 808,627 |
| 5/19/2026 | $207.30 | $207.33 | $207.12 | $207.15 | 773,026 |
| 5/18/2026 | $207.28 | $207.35 | $207.10 | $207.19 | 939,424 |
| 5/15/2026 | $207.21 | $207.40 | $207.05 | $207.30 | 670,700 |
| 5/14/2026 | $207.15 | $207.46 | $206.97 | $207.29 | 706,138 |
| 5/13/2026 | $207.36 | $207.60 | $206.96 | $206.96 | 1.35M |
| 5/12/2026 | $207.41 | $207.58 | $206.98 | $207.47 | 1.76M |