Chart Industries, Inc. (GTLS.PRB)
NYSE: GTLS.PRB · Real-Time Price · USD · Preferred Stock
52.91
+0.98 (1.89%)
At close: Apr 25, 2025
Chart Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2025 | 53.79 | 56.54 | 53.73 | 56.12 | 56.12 | 2.50% | 27,523 |
| Mar 10, 2025 | 55.99 | 55.99 | 54.45 | 54.75 | 54.75 | -3.46% | 105,534 |
| Mar 7, 2025 | 53.34 | 57.14 | 53.34 | 56.71 | 56.71 | 3.69% | 29,050 |
| Mar 6, 2025 | 60.96 | 60.96 | 54.63 | 54.69 | 54.69 | -10.53% | 1,397,753 |
| Mar 5, 2025 | 62.14 | 62.14 | 61.10 | 61.13 | 61.13 | -3.14% | 24,161 |
| Mar 4, 2025 | 60.61 | 63.42 | 60.61 | 63.11 | 63.11 | 1.76% | 28,038 |
| Mar 3, 2025 | 66.29 | 66.29 | 62.02 | 62.02 | 62.02 | -11.20% | 219,059 |
| Feb 28, 2025 | 67.50 | 70.61 | 64.50 | 69.84 | 69.84 | 2.75% | 21,606 |
| Feb 27, 2025 | 69.08 | 69.08 | 67.93 | 67.97 | 67.13 | -1.44% | 109,989 |
| Feb 26, 2025 | 69.45 | 69.45 | 68.89 | 68.96 | 68.10 | 2.14% | 3,308 |
| Feb 25, 2025 | 68.07 | 68.07 | 64.84 | 67.52 | 66.68 | -1.19% | 106,703 |
| Feb 24, 2025 | 68.29 | 68.85 | 68.25 | 68.33 | 67.48 | 0.50% | 6,278 |
| Feb 21, 2025 | 70.76 | 70.76 | 67.35 | 67.99 | 67.15 | -3.91% | 2,964 |
| Feb 20, 2025 | 70.99 | 71.40 | 70.76 | 70.76 | 69.88 | -2.29% | 4,749 |
| Feb 19, 2025 | 72.16 | 72.67 | 72.12 | 72.42 | 71.52 | -0.54% | 203,194 |
| Feb 18, 2025 | 71.63 | 72.81 | 71.63 | 72.81 | 71.91 | 0.72% | 1,018 |
| Feb 14, 2025 | 72.38 | 72.61 | 71.40 | 72.29 | 71.39 | 2.00% | 543,092 |
| Feb 13, 2025 | 70.87 | 70.87 | 70.87 | 70.87 | 69.99 | -0.84% | 1,029 |