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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 21, 2025 | 71.17 | 71.28 | 70.94 | 71.28 | 71.28 | -0.10% | 344,677 |
Aug 20, 2025 | 71.32 | 71.35 | 71.32 | 71.35 | 71.35 | 0.34% | 152,266 |
Aug 19, 2025 | 71.34 | 71.41 | 70.91 | 71.11 | 71.11 | -0.38% | 8,158 |
Aug 18, 2025 | 71.29 | 71.54 | 71.29 | 71.38 | 71.38 | -0.02% | 99,090 |
Aug 15, 2025 | 71.40 | 71.57 | 71.39 | 71.39 | 71.39 | -0.08% | 3,360 |
Aug 14, 2025 | 71.19 | 71.50 | 71.19 | 71.45 | 71.45 | -0.33% | 6,995 |
Aug 13, 2025 | 71.80 | 71.80 | 71.44 | 71.69 | 71.69 | 0.48% | 105,421 |
Aug 12, 2025 | 71.80 | 71.80 | 71.35 | 71.35 | 71.35 | -0.08% | 288,851 |
Aug 11, 2025 | 71.45 | 71.53 | 71.41 | 71.41 | 71.41 | -0.01% | 15,134 |
Aug 8, 2025 | 71.80 | 71.80 | 71.40 | 71.42 | 71.42 | -0.10% | 725,799 |
Aug 7, 2025 | 71.67 | 71.67 | 71.48 | 71.49 | 71.49 | 0.01% | 52,883 |
Aug 6, 2025 | 71.46 | 71.51 | 71.46 | 71.48 | 71.48 | -0.01% | 6,248 |
Aug 5, 2025 | 71.49 | 71.58 | 71.43 | 71.49 | 71.49 | 0.08% | 14,911 |
Aug 4, 2025 | 71.62 | 71.62 | 71.34 | 71.43 | 71.43 | -0.11% | 229,055 |
Aug 1, 2025 | 71.37 | 71.64 | 71.33 | 71.51 | 71.51 | -0.11% | 35,610 |
Jul 31, 2025 | 71.55 | 71.63 | 71.49 | 71.59 | 71.59 | 0.13% | 1,199,657 |
Jul 30, 2025 | 71.42 | 71.64 | 71.41 | 71.50 | 71.50 | 0.11% | 2,566,659 |
Jul 29, 2025 | 71.28 | 71.53 | 71.17 | 71.42 | 71.42 | 13.31% | 456,097 |
Jul 28, 2025 | 62.85 | 63.09 | 62.66 | 63.03 | 63.03 | -0.10% | 4,295 |
Jul 25, 2025 | 62.83 | 63.30 | 62.63 | 63.09 | 63.09 | 0.94% | 4,305 |
Jul 24, 2025 | 63.13 | 63.15 | 62.29 | 62.50 | 62.50 | -0.72% | 4,323 |
Jul 23, 2025 | 62.11 | 63.02 | 62.06 | 62.96 | 62.96 | 1.54% | 21,224 |
Jul 21, 2025 | 63.12 | 63.12 | 61.96 | 62.00 | 62.00 | -0.74% | 1,704 |
Jul 18, 2025 | 62.30 | 62.46 | 62.30 | 62.46 | 62.46 | -0.76% | 423 |
Jul 17, 2025 | 63.11 | 63.11 | 62.89 | 62.94 | 62.94 | 1.83% | 1,678 |
Jul 16, 2025 | 61.21 | 61.81 | 61.21 | 61.81 | 61.81 | 1.16% | 1,667 |
Jul 15, 2025 | 62.20 | 62.20 | 61.06 | 61.10 | 61.10 | -0.57% | 2,237 |
Jul 14, 2025 | 61.42 | 61.46 | 61.41 | 61.45 | 61.45 | -0.55% | 2,927 |
Jul 11, 2025 | 61.59 | 61.79 | 61.52 | 61.79 | 61.79 | -1.17% | 881 |
Jul 10, 2025 | 63.08 | 63.12 | 62.52 | 62.52 | 62.52 | 0.77% | 3,556 |
Jul 9, 2025 | 62.54 | 62.54 | 61.90 | 62.04 | 62.04 | 0.11% | 53,116 |
Jul 8, 2025 | 61.58 | 62.71 | 61.26 | 61.97 | 61.97 | 2.28% | 14,446 |
Jul 7, 2025 | 63.00 | 65.00 | 60.39 | 60.59 | 60.59 | -3.44% | 226,527 |
Jul 3, 2025 | 62.41 | 63.43 | 62.41 | 62.75 | 62.75 | 1.21% | 24,853 |
Jul 2, 2025 | 60.87 | 62.14 | 60.79 | 62.00 | 62.00 | 2.79% | 48,572 |
Jul 1, 2025 | 60.40 | 60.40 | 59.98 | 60.32 | 60.32 | -0.13% | 1,644 |
Jun 30, 2025 | 61.96 | 61.96 | 60.36 | 60.40 | 60.40 | -2.23% | 96,540 |
Jun 27, 2025 | 60.58 | 62.33 | 60.58 | 61.78 | 61.78 | 2.44% | 11,830 |
Jun 26, 2025 | 56.99 | 60.31 | 56.99 | 60.31 | 60.31 | 6.16% | 1,857 |
Jun 25, 2025 | 56.34 | 56.99 | 56.34 | 56.81 | 56.81 | 1.27% | 2,219 |
Jun 24, 2025 | 55.39 | 56.10 | 55.38 | 56.10 | 56.10 | 2.65% | 44,920 |
Jun 23, 2025 | 54.53 | 54.72 | 53.59 | 54.65 | 54.65 | 0.59% | 5,204 |
Jun 20, 2025 | 54.32 | 54.33 | 54.15 | 54.33 | 54.33 | -1.00% | 8,286 |
Jun 18, 2025 | 54.50 | 54.88 | 54.50 | 54.88 | 54.88 | 0.64% | 137,481 |
Jun 17, 2025 | 54.74 | 54.87 | 54.21 | 54.53 | 54.53 | -1.46% | 15,346 |
Jun 16, 2025 | 55.62 | 55.62 | 55.34 | 55.34 | 55.34 | 1.60% | 2,282 |
Jun 13, 2025 | 55.27 | 55.27 | 54.41 | 54.47 | 54.47 | -2.23% | 6,771 |
Jun 12, 2025 | 55.17 | 55.95 | 55.17 | 55.71 | 55.71 | 0.70% | 4,136 |
Jun 11, 2025 | 55.62 | 55.62 | 55.05 | 55.32 | 55.32 | -0.02% | 4,575 |
Jun 10, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | -2.07% | 539 |