Skip to main content
Chart Industries, Inc. (GTLS)
NYSE: GTLS · Real-Time Price · USD
195.62
+3.60 (1.87%)
Dec 26, 2024, 4:00 PM EST - Market closed

Chart Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2024191.47196.22190.67195.62195.621.87%520,932
Dec 24, 2024189.45192.13187.85192.02192.021.81%239,637
Dec 23, 2024184.48188.78183.68188.60188.602.04%423,485
Dec 20, 2024176.31189.14175.31184.83184.832.23%1,436,109
Dec 19, 2024186.67188.21179.03180.79180.79-2.25%1,091,301
Dec 18, 2024198.87201.10183.12184.96184.96-5.88%799,051
Dec 17, 2024199.48199.48192.55196.51196.51-2.89%922,440
Dec 16, 2024197.71204.23196.13202.35202.352.26%1,562,880
Dec 13, 2024198.05200.27196.13197.87197.870.01%853,764
Dec 12, 2024196.70200.00194.75197.86197.860.03%528,919
Dec 11, 2024197.69201.10191.23197.81197.812.98%736,602
Dec 10, 2024190.03195.40187.51192.08192.080.52%571,999
Dec 9, 2024189.70195.37189.70191.08191.080.35%621,156
Dec 6, 2024192.64194.51189.35190.41190.41-0.10%1,215,146
Dec 5, 2024192.12193.69188.54190.60190.60-0.20%504,651
Dec 4, 2024193.04194.70188.24190.99190.99-1.50%685,452
Dec 3, 2024192.00194.59187.38193.90193.900.86%559,528
Dec 2, 2024193.00194.32190.73192.25192.25-0.52%746,924
Nov 29, 2024195.24196.91191.81193.25193.25-1.20%479,043
Nov 27, 2024191.00196.19191.00195.60195.602.62%813,774
Nov 26, 2024191.28192.64187.44190.60190.600.46%990,546
Nov 25, 2024186.92192.99184.10189.73189.733.23%1,216,646
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