Chart Industries, Inc. (GTLS.PRB)
NYSE: GTLS.PRB · Real-Time Price · USD · Preferred Stock
71.25
-0.14 (-0.20%)
At close: Oct 3, 2025
Chart Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 71.31 | 71.31 | 71.22 | 71.22 | 71.22 | -0.04% | 1,007 |
| Oct 3, 2025 | 71.29 | 71.29 | 71.25 | 71.25 | 71.25 | -0.20% | 863 |
| Oct 2, 2025 | 71.54 | 71.54 | 71.30 | 71.39 | 71.39 | 0.39% | 1,276 |
| Oct 1, 2025 | 71.18 | 71.32 | 71.11 | 71.11 | 71.11 | 0.07% | 10,260 |
| Sep 30, 2025 | 70.88 | 71.27 | 70.88 | 71.06 | 71.06 | -0.14% | 42,886 |
| Sep 29, 2025 | 71.20 | 71.24 | 71.09 | 71.16 | 71.16 | -0.06% | 3,550 |
| Sep 26, 2025 | 71.01 | 71.33 | 70.91 | 71.20 | 71.20 | -0.15% | 2,479 |
| Sep 25, 2025 | 70.95 | 71.37 | 70.95 | 71.31 | 71.31 | 0.22% | 2,458 |
| Sep 24, 2025 | 71.14 | 71.15 | 71.05 | 71.15 | 71.15 | 0.11% | 1,044 |
| Sep 23, 2025 | 71.19 | 71.19 | 71.04 | 71.07 | 71.07 | -0.08% | 1,881 |
| Sep 22, 2025 | 70.43 | 71.18 | 70.43 | 71.13 | 71.13 | 0.18% | 2,036 |
| Sep 19, 2025 | 71.03 | 71.07 | 71.00 | 71.00 | 71.00 | -0.24% | 1,339 |
| Sep 18, 2025 | 71.30 | 71.30 | 71.14 | 71.17 | 71.17 | - | 6,251 |
| Sep 17, 2025 | 71.00 | 71.17 | 70.97 | 71.17 | 71.17 | 0.47% | 21,177 |
| Sep 16, 2025 | 71.00 | 71.03 | 70.77 | 70.84 | 70.84 | -0.37% | 14,176 |
| Sep 15, 2025 | 71.00 | 71.19 | 70.90 | 71.10 | 71.10 | 0.13% | 3,203 |
| Sep 12, 2025 | 70.95 | 71.01 | 70.95 | 71.01 | 71.01 | -0.03% | 985 |
| Sep 11, 2025 | 70.86 | 71.08 | 70.86 | 71.03 | 71.03 | 0.24% | 3,266 |
| Sep 10, 2025 | 70.85 | 70.88 | 70.77 | 70.86 | 70.86 | -0.10% | 26,134 |
| Sep 9, 2025 | 70.93 | 70.93 | 70.85 | 70.93 | 70.93 | -0.25% | 9,076 |
| Sep 8, 2025 | 70.98 | 71.14 | 70.79 | 71.11 | 71.11 | 0.21% | 5,343 |
| Sep 5, 2025 | 71.00 | 71.00 | 70.82 | 70.96 | 70.96 | 0.07% | 3,111 |
| Sep 4, 2025 | 70.62 | 70.91 | 70.62 | 70.91 | 70.91 | 0.47% | 3,024 |
| Sep 3, 2025 | 70.66 | 70.84 | 70.58 | 70.58 | 70.58 | -0.06% | 4,169 |
| Sep 2, 2025 | 70.21 | 70.92 | 70.21 | 70.62 | 70.62 | -0.16% | 20,620 |
| Aug 29, 2025 | 70.70 | 71.20 | 70.70 | 70.73 | 70.73 | -0.92% | 37,672 |
| Aug 28, 2025 | 71.35 | 71.39 | 71.35 | 71.39 | 70.55 | - | 2,194 |
| Aug 27, 2025 | 71.38 | 71.40 | 71.30 | 71.39 | 70.55 | 0.13% | 523,363 |
| Aug 26, 2025 | 71.23 | 71.30 | 71.23 | 71.30 | 70.46 | 0.25% | 1,508 |
| Aug 25, 2025 | 71.20 | 71.20 | 71.05 | 71.12 | 70.28 | -0.10% | 199,488 |
| Aug 22, 2025 | 71.09 | 71.26 | 71.09 | 71.19 | 70.35 | -0.13% | 3,425 |
| Aug 21, 2025 | 71.17 | 71.28 | 70.94 | 71.28 | 70.44 | -0.10% | 344,677 |
| Aug 20, 2025 | 71.32 | 71.35 | 71.32 | 71.35 | 70.51 | 0.34% | 152,266 |
| Aug 19, 2025 | 71.34 | 71.41 | 70.91 | 71.11 | 70.27 | -0.38% | 8,158 |
| Aug 18, 2025 | 71.29 | 71.54 | 71.29 | 71.38 | 70.54 | -0.02% | 99,090 |
| Aug 15, 2025 | 71.40 | 71.57 | 71.39 | 71.39 | 70.55 | -0.08% | 3,360 |
| Aug 14, 2025 | 71.19 | 71.50 | 71.19 | 71.45 | 70.61 | -0.33% | 6,995 |
| Aug 13, 2025 | 71.80 | 71.80 | 71.44 | 71.69 | 70.84 | 0.48% | 105,421 |
| Aug 12, 2025 | 71.80 | 71.80 | 71.35 | 71.35 | 70.51 | -0.08% | 288,851 |
| Aug 11, 2025 | 71.45 | 71.53 | 71.41 | 71.41 | 70.57 | -0.01% | 15,134 |
| Aug 8, 2025 | 71.80 | 71.80 | 71.40 | 71.42 | 70.58 | -0.10% | 725,799 |
| Aug 7, 2025 | 71.67 | 71.67 | 71.48 | 71.49 | 70.65 | 0.01% | 52,883 |
| Aug 6, 2025 | 71.46 | 71.51 | 71.46 | 71.48 | 70.64 | -0.01% | 6,248 |
| Aug 5, 2025 | 71.49 | 71.58 | 71.43 | 71.49 | 70.65 | 0.08% | 14,911 |
| Aug 4, 2025 | 71.62 | 71.62 | 71.34 | 71.43 | 70.59 | -0.11% | 229,055 |
| Aug 1, 2025 | 71.37 | 71.64 | 71.33 | 71.51 | 70.67 | -0.11% | 35,610 |
| Jul 31, 2025 | 71.55 | 71.63 | 71.49 | 71.59 | 70.74 | 0.13% | 1,199,657 |
| Jul 30, 2025 | 71.42 | 71.64 | 71.41 | 71.50 | 70.66 | 0.11% | 2,566,659 |
| Jul 29, 2025 | 71.28 | 71.53 | 71.17 | 71.42 | 70.58 | 13.31% | 456,097 |
| Jul 28, 2025 | 62.85 | 63.09 | 62.66 | 63.03 | 62.29 | -0.10% | 4,295 |