Chart Industries, Inc. (GTLS.PRB)
NYSE: GTLS.PRB · Real-Time Price · USD · Preferred Stock
64.12
+4.06 (6.76%)
At close: May 12, 2025
Chart Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 61.45 | 61.45 | 60.21 | 60.21 | 60.21 | -4.05% | 4,220 |
| May 20, 2025 | 63.00 | 63.00 | 62.44 | 62.75 | 62.75 | -2.12% | 2,762 |
| May 19, 2025 | 63.84 | 64.11 | 63.10 | 64.11 | 64.11 | 0.08% | 221,560 |
| May 16, 2025 | 63.20 | 64.19 | 63.20 | 64.06 | 64.06 | -0.48% | 26,260 |
| May 15, 2025 | 64.00 | 64.37 | 63.43 | 64.37 | 64.37 | -0.57% | 27,839 |
| May 14, 2025 | 65.10 | 65.20 | 64.74 | 64.74 | 64.74 | -0.86% | 2,112 |
| May 13, 2025 | 64.57 | 65.90 | 64.57 | 65.30 | 65.30 | 1.84% | 45,208 |
| May 12, 2025 | 63.59 | 64.59 | 63.19 | 64.12 | 64.12 | 6.76% | 187,952 |
| May 9, 2025 | 59.51 | 60.06 | 59.48 | 60.06 | 60.06 | 0.30% | 5,064 |
| May 8, 2025 | 58.50 | 59.96 | 58.45 | 59.88 | 59.88 | 4.54% | 3,608 |
| May 7, 2025 | 57.50 | 57.50 | 57.15 | 57.28 | 57.28 | -1.11% | 1,456 |
| May 6, 2025 | 57.79 | 58.83 | 57.79 | 57.92 | 57.92 | -1.15% | 202,792 |
| May 5, 2025 | 59.01 | 59.25 | 58.59 | 58.60 | 58.60 | -1.29% | 12,450 |
| May 2, 2025 | 58.33 | 60.10 | 58.33 | 59.36 | 59.36 | 3.34% | 62,024 |
| May 1, 2025 | 54.91 | 57.99 | 54.10 | 57.44 | 57.44 | 8.54% | 41,805 |
| Apr 30, 2025 | 52.50 | 52.92 | 50.99 | 52.92 | 52.92 | -1.01% | 122,291 |
| Apr 29, 2025 | 51.62 | 53.46 | 51.62 | 53.46 | 53.46 | 2.99% | 63,272 |
| Apr 28, 2025 | 53.81 | 53.86 | 51.91 | 51.91 | 51.91 | -1.89% | 3,165 |
| Apr 25, 2025 | 52.83 | 52.91 | 52.83 | 52.91 | 52.91 | 1.89% | 1,987 |
| Apr 24, 2025 | 52.00 | 52.19 | 51.08 | 51.93 | 51.93 | 2.73% | 28,882 |
| Apr 23, 2025 | 53.18 | 53.55 | 50.55 | 50.55 | 50.55 | 4.22% | 9,693 |
| Apr 22, 2025 | 47.21 | 48.56 | 47.08 | 48.51 | 48.51 | 2.44% | 77,746 |
| Apr 21, 2025 | 49.21 | 49.21 | 46.50 | 47.35 | 47.35 | -5.56% | 4,229 |
| Apr 17, 2025 | 50.18 | 50.38 | 49.50 | 50.14 | 50.14 | 2.01% | 6,492 |
| Apr 16, 2025 | 49.01 | 49.15 | 48.31 | 49.15 | 49.15 | -0.46% | 4,706 |
| Apr 15, 2025 | 49.75 | 49.75 | 49.18 | 49.38 | 49.38 | -0.93% | 4,327 |
| Apr 14, 2025 | 50.15 | 50.36 | 49.84 | 49.84 | 49.84 | 1.88% | 2,094 |
| Apr 11, 2025 | 47.01 | 48.92 | 46.45 | 48.92 | 48.92 | 2.50% | 5,303 |
| Apr 10, 2025 | 50.03 | 50.03 | 46.95 | 47.73 | 47.73 | -6.52% | 5,652 |
| Apr 9, 2025 | 45.50 | 52.50 | 45.50 | 51.06 | 51.06 | 10.34% | 59,374 |
| Apr 8, 2025 | 48.50 | 51.94 | 45.71 | 46.27 | 46.27 | -0.60% | 160,193 |
| Apr 7, 2025 | 43.98 | 47.08 | 43.96 | 46.55 | 46.55 | 0.38% | 419,896 |
| Apr 4, 2025 | 46.88 | 46.96 | 43.30 | 46.38 | 46.38 | -5.95% | 101,403 |
| Apr 3, 2025 | 53.71 | 53.71 | 48.75 | 49.31 | 49.31 | -14.19% | 65,249 |
| Apr 2, 2025 | 55.40 | 57.63 | 55.39 | 57.46 | 57.46 | 2.24% | 44,311 |
| Apr 1, 2025 | 54.06 | 56.20 | 54.00 | 56.20 | 56.20 | 2.61% | 35,946 |
| Mar 31, 2025 | 54.10 | 55.88 | 54.10 | 54.77 | 54.77 | -2.09% | 78,439 |
| Mar 28, 2025 | 58.00 | 58.00 | 54.91 | 55.94 | 55.94 | -3.90% | 70,923 |
| Mar 27, 2025 | 57.98 | 58.63 | 57.84 | 58.21 | 58.21 | -1.04% | 3,886 |
| Mar 26, 2025 | 59.45 | 59.50 | 58.82 | 58.82 | 58.82 | -2.83% | 43,270 |
| Mar 25, 2025 | 61.26 | 61.26 | 60.53 | 60.53 | 60.53 | -1.14% | 1,928 |
| Mar 24, 2025 | 58.84 | 61.30 | 58.84 | 61.23 | 61.23 | 4.29% | 2,951 |
| Mar 21, 2025 | 57.92 | 58.71 | 57.92 | 58.71 | 58.71 | -0.47% | 2,337 |
| Mar 20, 2025 | 58.44 | 59.15 | 58.44 | 58.99 | 58.99 | 0.56% | 4,207 |
| Mar 19, 2025 | 56.83 | 58.74 | 56.83 | 58.66 | 58.66 | 2.93% | 6,987 |
| Mar 18, 2025 | 56.81 | 56.99 | 56.53 | 56.99 | 56.99 | -1.44% | 2,469 |
| Mar 17, 2025 | 57.52 | 57.82 | 56.46 | 57.82 | 57.82 | 2.35% | 426,526 |
| Mar 14, 2025 | 54.56 | 56.95 | 54.56 | 56.49 | 56.49 | 3.48% | 25,416 |
| Mar 13, 2025 | 55.00 | 55.00 | 54.19 | 54.59 | 54.59 | -3.36% | 24,475 |
| Mar 12, 2025 | 55.79 | 57.25 | 55.61 | 56.49 | 56.49 | 0.66% | 5,252 |