Chart Industries, Inc. (GTLS.PRB)
NYSE: GTLS.PRB · Real-Time Price · USD · Preferred Stock
71.28
-0.07 (-0.10%)
At close: Aug 21, 2025

Chart Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202571.1771.2870.9471.2871.28-0.10%344,677
Aug 20, 202571.3271.3571.3271.3571.350.34%152,266
Aug 19, 202571.3471.4170.9171.1171.11-0.38%8,158
Aug 18, 202571.2971.5471.2971.3871.38-0.02%99,090
Aug 15, 202571.4071.5771.3971.3971.39-0.08%3,360
Aug 14, 202571.1971.5071.1971.4571.45-0.33%6,995
Aug 13, 202571.8071.8071.4471.6971.690.48%105,421
Aug 12, 202571.8071.8071.3571.3571.35-0.08%288,851
Aug 11, 202571.4571.5371.4171.4171.41-0.01%15,134
Aug 8, 202571.8071.8071.4071.4271.42-0.10%725,799
Aug 7, 202571.6771.6771.4871.4971.490.01%52,883
Aug 6, 202571.4671.5171.4671.4871.48-0.01%6,248
Aug 5, 202571.4971.5871.4371.4971.490.08%14,911
Aug 4, 202571.6271.6271.3471.4371.43-0.11%229,055
Aug 1, 202571.3771.6471.3371.5171.51-0.11%35,610
Jul 31, 202571.5571.6371.4971.5971.590.13%1,199,657
Jul 30, 202571.4271.6471.4171.5071.500.11%2,566,659
Jul 29, 202571.2871.5371.1771.4271.4213.31%456,097
Jul 28, 202562.8563.0962.6663.0363.03-0.10%4,295
Jul 25, 202562.8363.3062.6363.0963.090.94%4,305
Jul 24, 202563.1363.1562.2962.5062.50-0.72%4,323
Jul 23, 202562.1163.0262.0662.9662.961.54%21,224
Jul 21, 202563.1263.1261.9662.0062.00-0.74%1,704
Jul 18, 202562.3062.4662.3062.4662.46-0.76%423
Jul 17, 202563.1163.1162.8962.9462.941.83%1,678
Jul 16, 202561.2161.8161.2161.8161.811.16%1,667
Jul 15, 202562.2062.2061.0661.1061.10-0.57%2,237
Jul 14, 202561.4261.4661.4161.4561.45-0.55%2,927
Jul 11, 202561.5961.7961.5261.7961.79-1.17%881
Jul 10, 202563.0863.1262.5262.5262.520.77%3,556
Jul 9, 202562.5462.5461.9062.0462.040.11%53,116
Jul 8, 202561.5862.7161.2661.9761.972.28%14,446
Jul 7, 202563.0065.0060.3960.5960.59-3.44%226,527
Jul 3, 202562.4163.4362.4162.7562.751.21%24,853
Jul 2, 202560.8762.1460.7962.0062.002.79%48,572
Jul 1, 202560.4060.4059.9860.3260.32-0.13%1,644
Jun 30, 202561.9661.9660.3660.4060.40-2.23%96,540
Jun 27, 202560.5862.3360.5861.7861.782.44%11,830
Jun 26, 202556.9960.3156.9960.3160.316.16%1,857
Jun 25, 202556.3456.9956.3456.8156.811.27%2,219
Jun 24, 202555.3956.1055.3856.1056.102.65%44,920
Jun 23, 202554.5354.7253.5954.6554.650.59%5,204
Jun 20, 202554.3254.3354.1554.3354.33-1.00%8,286
Jun 18, 202554.5054.8854.5054.8854.880.64%137,481
Jun 17, 202554.7454.8754.2154.5354.53-1.46%15,346
Jun 16, 202555.6255.6255.3455.3455.341.60%2,282
Jun 13, 202555.2755.2754.4154.4754.47-2.23%6,771
Jun 12, 202555.1755.9555.1755.7155.710.70%4,136
Jun 11, 202555.6255.6255.0555.3255.32-0.02%4,575
Jun 10, 202555.3355.3355.3355.3355.33-2.07%539