Skip to main content
Chart Industries, Inc. (GTLS)
NYSE: GTLS · Real-Time Price · USD
183.80
+7.72 (4.38%)
Nov 22, 2024, 4:00 PM EST - Market closed

Chart Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024176.93186.18176.30183.80183.804.38%1,099,228
Nov 21, 2024170.02178.10168.54176.08176.084.42%651,308
Nov 20, 2024167.87170.46166.54168.62168.62-0.27%545,677
Nov 19, 2024163.15169.90163.10169.07169.071.69%643,539
Nov 18, 2024166.40169.16164.42166.26166.260.39%939,919
Nov 15, 2024170.63171.07162.89165.62165.62-2.22%1,240,430
Nov 14, 2024174.70176.17169.38169.38169.38-1.69%682,387
Nov 13, 2024172.00174.32170.92172.30172.301.01%776,472
Nov 12, 2024168.64173.08168.00170.57170.57-0.34%1,285,361
Nov 11, 2024169.09172.71167.12171.15171.152.74%792,162
Nov 8, 2024161.83167.58160.98166.59166.592.23%857,528
Nov 7, 2024166.41167.00161.75162.96162.96-1.84%1,119,196
Nov 6, 2024160.00166.37155.14166.01166.0111.36%2,009,098
Nov 5, 2024141.42149.33140.35149.07149.075.40%1,157,226
Nov 4, 2024130.11142.41129.48141.43141.438.79%2,491,425
Nov 1, 2024126.51136.00125.74130.00130.007.69%3,290,872
Oct 31, 2024122.04123.10120.38120.72120.72-1.68%807,230
Oct 30, 2024123.20127.04122.73122.78122.78-0.53%468,300
Oct 29, 2024122.83125.37122.25123.43123.43-0.42%469,331
Oct 28, 2024124.95126.75123.92123.95123.950.22%459,637
Oct 25, 2024123.94125.52122.50123.68123.680.86%411,461
Oct 24, 2024121.19123.24119.41122.62122.621.67%1,224,320
Oct 23, 2024121.58122.83119.11120.61120.61-1.38%478,044
Oct 22, 2024125.38126.62122.29122.30122.30-2.72%581,595
Oct 21, 2024125.88126.48123.50125.72125.72-0.23%547,212
Oct 18, 2024127.47127.51124.52126.01126.01-0.60%378,184
Oct 17, 2024127.35128.56124.01126.77126.77-0.06%469,770
Oct 16, 2024125.36128.50125.17126.84126.841.83%505,562
Oct 15, 2024127.10128.32124.51124.56124.56-2.23%525,515
Oct 14, 2024126.30127.58125.30127.40127.400.09%404,482
Oct 11, 2024124.71129.27124.71127.28127.282.04%679,318
Oct 10, 2024124.14125.02122.00124.74124.74-1.28%542,486
Oct 9, 2024123.55127.49123.50126.36126.361.88%584,345
Oct 8, 2024125.45125.49123.38124.03124.03-1.55%514,690
Oct 7, 2024123.03126.26122.21125.98125.981.75%539,607
Oct 4, 2024123.22124.36120.87123.81123.813.21%828,895
Oct 3, 2024117.97120.07116.36119.96119.960.13%1,122,248
Oct 2, 2024119.62120.94117.71119.80119.800.13%511,873
Oct 1, 2024122.30122.56118.47119.65119.65-3.62%645,047
Sep 30, 2024124.64126.65122.59124.14124.14-1.24%723,354
Sep 27, 2024126.71128.72125.11125.70125.701.18%479,756
Sep 26, 2024125.29126.48122.03124.23124.231.17%642,027
Sep 25, 2024125.12125.39121.96122.79122.79-1.39%474,078
Sep 24, 2024127.34128.42124.05124.52124.52-0.38%559,298
Sep 23, 2024123.31125.35122.89124.99124.992.09%644,835
Sep 20, 2024123.54124.34121.79122.43122.43-1.51%1,134,738
Sep 19, 2024125.63126.72122.63124.31124.312.23%918,366
Sep 18, 2024120.56125.97119.27121.60121.601.53%728,593
Sep 17, 2024119.13122.77118.16119.77119.772.11%815,779
Sep 16, 2024119.20119.20114.00117.29117.292.01%760,700
Sep 13, 2024113.58115.34111.98114.98114.983.01%949,808
Sep 12, 2024111.19114.49108.77111.62111.621.22%721,092
Sep 11, 2024106.55110.80101.60110.28110.283.23%1,096,677
Sep 10, 2024110.22110.22104.33106.83106.83-2.96%1,634,351
Sep 9, 2024112.26112.86108.79110.09110.09-1.76%819,871
Sep 6, 2024113.07115.25111.10112.06112.06-0.90%822,397
Sep 5, 2024114.00115.65112.05113.08113.080.18%906,055
Sep 4, 2024113.23115.50110.52112.88112.88-1.03%784,289
Sep 3, 2024121.32121.44112.95114.05114.05-6.82%861,305
Aug 30, 2024124.99125.23120.77122.40122.40-1.33%524,694
Aug 29, 2024122.96127.37121.97124.05124.052.75%532,228
Aug 28, 2024125.21125.54119.75120.73120.73-4.21%520,306
Aug 27, 2024125.99126.98124.68126.04126.04-0.43%530,337
Aug 26, 2024125.82130.70125.41126.59126.592.42%761,606
Aug 23, 2024118.19123.78117.86123.60123.605.88%493,180
Aug 22, 2024118.97119.99116.07116.74116.74-1.87%503,238
Aug 21, 2024117.67119.56116.52118.97118.972.14%706,901
Aug 20, 2024118.60118.75113.54116.48116.48-2.13%614,345
Aug 19, 2024116.44119.03115.91119.01119.013.14%612,668
Aug 16, 2024113.75116.50113.75115.39115.391.22%439,996
Aug 15, 2024114.78116.52113.08114.00114.003.15%656,258
Aug 14, 2024112.79112.92108.80110.52110.52-0.65%697,357
Aug 13, 2024110.72111.37106.88111.24111.241.55%908,945
Aug 12, 2024112.50114.18108.89109.54109.54-2.04%684,981
Aug 9, 2024119.21119.21110.63111.82111.82-6.25%1,086,504
Aug 8, 2024115.27120.04113.50119.27119.275.54%812,378
Aug 7, 2024124.21125.65112.85113.01113.01-7.47%1,164,390
Aug 6, 2024116.43125.54116.26122.13122.135.36%1,339,035
Aug 5, 2024117.07121.73112.83115.92115.92-8.01%1,814,851
Aug 2, 2024132.00132.51120.30126.01126.01-18.10%2,100,275
Aug 1, 2024159.78162.28151.64153.85153.85-4.49%558,608
Jul 31, 2024160.12166.90158.39161.08161.081.31%383,210
Jul 30, 2024158.66161.08158.66158.99158.990.46%381,647
Jul 29, 2024161.50163.40156.37158.26158.26-1.87%346,674
Jul 26, 2024162.83166.13160.62161.27161.271.07%367,976
Jul 25, 2024161.47164.25157.86159.57159.57-0.77%672,406
Jul 24, 2024167.63169.94160.79160.81160.81-4.84%387,232
Jul 23, 2024165.05169.45164.31168.99168.991.86%428,360
Jul 22, 2024165.64166.49161.99165.91165.911.75%405,201
Jul 19, 2024163.36164.53161.37163.06163.060.05%362,468
Jul 18, 2024164.47167.70160.62162.98162.98-1.75%393,466
Jul 17, 2024167.39171.68164.66165.88165.88-1.47%667,794
Jul 16, 2024161.76169.58161.76168.35168.354.50%764,917
Jul 15, 2024157.16162.09155.01161.10161.103.62%569,417
Jul 12, 2024154.35157.85153.54155.47155.472.67%494,676
Jul 11, 2024143.89152.42143.77151.42151.427.86%811,232
Jul 10, 2024135.76141.41135.76140.39140.393.98%523,084
Jul 9, 2024138.15139.09135.00135.02135.02-3.02%641,434
Jul 8, 2024143.70144.08138.04139.23139.23-2.37%391,284
Jul 5, 2024144.53145.25142.21142.61142.61-1.70%248,602