Chart Industries, Inc. (GTLS)
NYSE: GTLS · Real-Time Price · USD
199.09
-0.27 (-0.14%)
At close: Sep 2, 2025, 4:00 PM
199.09
0.00 (0.00%)
After-hours: Sep 2, 2025, 4:10 PM EDT
Chart Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 198.89 | 199.19 | 198.53 | 199.09 | - | -0.14% | 1,492,527 |
| 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 |
| Jul 29, 2025 | 198.80 | 199.50 | 198.10 | 198.80 | 198.80 | 15.82% | 21,043,883 |
| Jul 28, 2025 | 174.07 | 174.07 | 170.73 | 171.65 | 171.65 | -0.08% | 389,332 |
| Jul 25, 2025 | 171.24 | 172.86 | 170.25 | 171.78 | 171.78 | 0.76% | 333,584 |
| Jul 24, 2025 | 169.86 | 172.56 | 169.75 | 170.48 | 170.48 | -0.67% | 554,539 |
| Jul 23, 2025 | 171.19 | 172.13 | 169.78 | 171.63 | 171.63 | 2.05% | 479,330 |
| Jul 22, 2025 | 166.44 | 169.48 | 165.05 | 168.19 | 168.19 | 0.54% | 399,223 |
| Jul 21, 2025 | 173.37 | 173.40 | 167.23 | 167.29 | 167.29 | -2.59% | 374,227 |
| Jul 18, 2025 | 171.86 | 171.96 | 168.49 | 171.73 | 171.73 | 0.16% | 547,194 |
| Jul 17, 2025 | 168.51 | 172.31 | 168.51 | 171.46 | 171.46 | 1.55% | 516,562 |
| Jul 16, 2025 | 166.50 | 168.90 | 163.23 | 168.84 | 168.84 | 2.39% | 591,267 |
| Jul 15, 2025 | 167.50 | 167.58 | 164.81 | 164.90 | 164.90 | -0.90% | 482,033 |
| Jul 14, 2025 | 166.97 | 166.97 | 164.87 | 166.39 | 166.39 | -0.87% | 431,454 |
| Jul 11, 2025 | 166.85 | 168.48 | 165.87 | 167.85 | 167.85 | -1.20% | 394,484 |
| Jul 10, 2025 | 167.83 | 172.41 | 167.83 | 169.89 | 169.89 | 0.63% | 470,672 |
| Jul 9, 2025 | 168.99 | 169.92 | 165.22 | 168.82 | 168.82 | 0.84% | 923,140 |
| Jul 8, 2025 | 165.82 | 169.56 | 164.71 | 167.42 | 167.42 | 2.32% | 772,432 |
| Jul 7, 2025 | 171.30 | 173.27 | 162.00 | 163.62 | 163.62 | -5.77% | 1,416,493 |
| Jul 3, 2025 | 167.73 | 173.63 | 167.73 | 173.63 | 173.63 | 3.26% | 1,055,915 |
| Jul 2, 2025 | 164.51 | 168.28 | 163.04 | 168.15 | 168.15 | 3.41% | 430,288 |
| Jul 1, 2025 | 161.76 | 164.59 | 160.41 | 162.60 | 162.60 | -1.25% | 1,353,748 |
| Jun 30, 2025 | 167.25 | 167.89 | 162.76 | 164.65 | 164.65 | -1.88% | 824,214 |
| Jun 27, 2025 | 164.00 | 169.81 | 161.60 | 167.81 | 167.81 | 3.32% | 2,132,018 |
| Jun 26, 2025 | 151.58 | 162.59 | 151.53 | 162.42 | 162.42 | 7.41% | 873,768 |
| Jun 25, 2025 | 149.87 | 151.83 | 148.44 | 151.21 | 151.21 | 1.75% | 787,606 |
| Jun 24, 2025 | 147.62 | 148.90 | 144.93 | 148.61 | 148.61 | 3.20% | 1,230,942 |
| Jun 23, 2025 | 142.51 | 144.82 | 140.50 | 144.00 | 144.00 | 1.00% | 795,848 |