Chart Industries, Inc. (GTLS)
NYSE: GTLS · Real-Time Price · USD
200.13
-0.03 (-0.01%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Chart Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 200.30 | 200.30 | 199.92 | 200.13 | 200.13 | -0.01% | 411,842 |
| Oct 7, 2025 | 200.10 | 200.35 | 199.80 | 200.16 | 200.16 | 0.09% | 812,591 |
| Oct 6, 2025 | 200.70 | 200.70 | 199.97 | 199.99 | 199.99 | -0.31% | 813,073 |
| Oct 3, 2025 | 200.69 | 200.74 | 200.14 | 200.62 | 200.62 | 0.04% | 896,119 |
| Oct 2, 2025 | 200.40 | 200.94 | 200.13 | 200.54 | 200.54 | 0.03% | 583,041 |
| Oct 1, 2025 | 199.91 | 200.50 | 199.91 | 200.48 | 200.48 | 0.16% | 829,453 |
| Sep 30, 2025 | 200.02 | 200.38 | 199.84 | 200.15 | 200.15 | 0.17% | 590,523 |
| Sep 29, 2025 | 200.46 | 200.46 | 199.51 | 199.82 | 199.82 | -0.23% | 602,478 |
| Sep 26, 2025 | 200.12 | 200.51 | 199.87 | 200.28 | 200.28 | 0.10% | 707,857 |
| Sep 25, 2025 | 199.60 | 200.59 | 199.51 | 200.08 | 200.08 | 0.24% | 536,821 |
| Sep 24, 2025 | 199.51 | 200.03 | 199.40 | 199.60 | 199.60 | 0.09% | 547,029 |
| Sep 23, 2025 | 199.95 | 200.39 | 199.37 | 199.42 | 199.42 | -0.10% | 988,204 |
| Sep 22, 2025 | 199.49 | 200.19 | 199.30 | 199.62 | 199.62 | 0.07% | 644,044 |
| Sep 19, 2025 | 199.80 | 200.13 | 199.27 | 199.49 | 199.49 | -0.17% | 1,389,979 |
| Sep 18, 2025 | 199.99 | 200.44 | 199.71 | 199.83 | 199.83 | -0.08% | 926,114 |
| Sep 17, 2025 | 199.59 | 200.04 | 199.31 | 199.98 | 199.98 | 0.29% | 2,030,541 |
| Sep 16, 2025 | 199.80 | 199.93 | 199.12 | 199.40 | 199.40 | -0.20% | 940,233 |
| Sep 15, 2025 | 199.52 | 200.00 | 199.22 | 199.80 | 199.80 | 0.30% | 1,126,844 |
| Sep 12, 2025 | 199.32 | 199.59 | 199.16 | 199.20 | 199.20 | -0.35% | 949,433 |
| Sep 11, 2025 | 199.06 | 199.97 | 199.02 | 199.89 | 199.89 | 0.37% | 783,450 |
| Sep 10, 2025 | 199.56 | 199.60 | 198.71 | 199.15 | 199.15 | -0.10% | 1,101,402 |
| Sep 9, 2025 | 199.54 | 199.76 | 199.10 | 199.34 | 199.34 | -0.18% | 723,715 |
| Sep 8, 2025 | 199.35 | 199.81 | 198.95 | 199.69 | 199.69 | 0.12% | 1,314,138 |
| Sep 5, 2025 | 199.37 | 199.48 | 198.84 | 199.45 | 199.45 | 0.05% | 2,156,233 |
| Sep 4, 2025 | 199.05 | 199.43 | 198.87 | 199.36 | 199.36 | 0.23% | 695,943 |
| Sep 3, 2025 | 198.86 | 199.25 | 198.75 | 198.91 | 198.91 | -0.09% | 1,272,250 |
| Sep 2, 2025 | 198.89 | 199.19 | 198.53 | 199.09 | 199.09 | -0.14% | 1,492,702 |
| Aug 29, 2025 | 198.44 | 199.39 | 198.38 | 199.36 | 199.36 | 0.39% | 1,680,728 |
| Aug 28, 2025 | 198.30 | 198.65 | 198.05 | 198.58 | 198.58 | 0.29% | 1,816,375 |
| Aug 27, 2025 | 198.20 | 198.50 | 197.97 | 198.00 | 198.00 | -0.20% | 1,222,315 |
| Aug 26, 2025 | 197.55 | 198.49 | 197.55 | 198.40 | 198.40 | 0.39% | 1,353,706 |
| Aug 25, 2025 | 197.64 | 198.15 | 197.52 | 197.63 | 197.63 | 0.09% | 1,428,305 |
| Aug 22, 2025 | 197.88 | 198.34 | 197.45 | 197.46 | 197.46 | -0.07% | 1,998,792 |
| Aug 21, 2025 | 198.01 | 198.16 | 197.30 | 197.60 | 197.60 | -0.33% | 2,367,054 |
| Aug 20, 2025 | 198.02 | 198.51 | 197.52 | 198.25 | 198.25 | 0.19% | 1,503,034 |
| Aug 19, 2025 | 198.45 | 198.88 | 196.98 | 197.88 | 197.88 | -0.43% | 3,861,699 |
| Aug 18, 2025 | 198.22 | 198.85 | 198.21 | 198.73 | 198.73 | 0.26% | 1,345,277 |
| Aug 15, 2025 | 198.85 | 198.96 | 198.01 | 198.22 | 198.22 | -0.19% | 2,454,071 |
| Aug 14, 2025 | 198.80 | 198.97 | 197.87 | 198.59 | 198.59 | -0.10% | 3,038,806 |
| Aug 13, 2025 | 198.95 | 199.01 | 198.75 | 198.79 | 198.79 | -0.09% | 4,306,589 |
| Aug 12, 2025 | 199.00 | 199.09 | 198.66 | 198.96 | 198.96 | 0.12% | 3,122,469 |
| Aug 11, 2025 | 198.98 | 198.98 | 198.60 | 198.73 | 198.73 | 0.04% | 4,915,301 |
| Aug 8, 2025 | 199.19 | 199.19 | 198.65 | 198.65 | 198.65 | -0.17% | 5,110,895 |
| Aug 7, 2025 | 199.10 | 199.39 | 198.77 | 198.99 | 198.99 | -0.01% | 5,114,345 |
| Aug 6, 2025 | 198.95 | 199.12 | 198.79 | 199.00 | 199.00 | 0.03% | 3,098,557 |
| Aug 5, 2025 | 198.82 | 199.12 | 198.71 | 198.95 | 198.95 | 0.10% | 5,071,858 |
| Aug 4, 2025 | 198.91 | 199.29 | 198.51 | 198.75 | 198.75 | - | 9,250,338 |
| Aug 1, 2025 | 198.80 | 199.50 | 198.52 | 198.75 | 198.75 | -0.04% | 12,015,201 |
| Jul 31, 2025 | 199.10 | 199.48 | 198.79 | 198.83 | 198.83 | -0.17% | 11,945,923 |
| Jul 30, 2025 | 198.61 | 199.54 | 198.48 | 199.17 | 199.17 | 0.19% | 7,762,950 |