Skip to main content
Chart Industries, Inc. (GTLS)
NYSE: GTLS · Real-Time Price · USD
181.87
-9.43 (-4.93%)
Feb 21, 2025, 4:00 PM EST - Market closed

Chart Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025195.07195.07187.63191.30191.30-2.19%313,937
Feb 19, 2025194.76196.19192.68195.59195.59-1.35%487,843
Feb 18, 2025195.24198.75193.07198.27198.271.81%377,587
Feb 14, 2025195.69196.45193.24194.74194.740.49%461,046
Feb 13, 2025194.83195.11189.95193.80193.800.65%431,587
Feb 12, 2025190.83193.20186.98192.54192.54-0.62%756,877
Feb 11, 2025199.80201.08193.09193.75193.75-3.64%1,022,774
Feb 10, 2025198.29203.23193.68201.07201.072.35%1,064,625
Feb 7, 2025202.85204.49194.76196.46196.46-2.85%1,011,628
Feb 6, 2025216.44216.44199.04202.22202.22-5.29%697,577
Feb 5, 2025211.91215.52207.65213.52213.521.78%396,433
Feb 4, 2025208.14210.70205.83209.79209.790.43%305,634
Feb 3, 2025203.83209.53196.29208.89208.89-1.28%638,164
Jan 31, 2025212.34216.06209.17211.59211.590.07%486,875
Jan 30, 2025209.07214.79208.00211.45211.452.87%572,301
Jan 29, 2025207.77213.66203.30205.55205.55-0.08%560,870
Jan 28, 2025204.32206.68201.97205.72205.721.28%427,775
Jan 27, 2025208.70211.73200.00203.13203.13-6.94%1,023,358
Jan 24, 2025216.33219.51214.89218.28218.281.05%398,017
Jan 23, 2025214.03217.67213.43216.01216.010.86%481,750
Jan 22, 2025218.34218.73213.80214.17214.17-1.91%491,588
Jan 21, 2025218.00219.10213.76218.35218.351.92%657,037
Jan 17, 2025216.81220.03214.04214.24214.24-0.79%528,010
Jan 16, 2025212.27217.90212.27215.95215.951.21%696,056
Jan 15, 2025211.28213.66209.45213.36213.364.11%694,008
Jan 14, 2025201.51206.58199.97204.93204.932.92%498,727
Jan 13, 2025191.55199.84190.76199.12199.122.06%473,308
Jan 10, 2025198.51201.47191.04195.11195.11-3.32%512,052
Jan 8, 2025200.23204.00198.23201.80201.800.92%859,898
Jan 7, 2025204.95205.74195.44199.97199.97-2.98%725,737
Jan 6, 2025200.99210.66199.66206.12206.123.60%1,349,477
Jan 3, 2025191.29199.11189.98198.96198.964.78%498,893
Jan 2, 2025193.70196.24185.88189.88189.88-0.50%721,868
Dec 31, 2024192.41195.40190.38190.84190.840.13%669,067
Dec 30, 2024191.58192.55187.66190.59190.59-1.20%377,933
Dec 27, 2024194.14196.29190.71192.90192.90-1.39%421,374
Dec 26, 2024191.47196.22190.67195.62195.621.87%584,964
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