Chart Industries, Inc. (GTLS)
NYSE: GTLS · Real-Time Price · USD
147.26
-6.37 (-4.15%)
At close: Mar 28, 2025, 4:00 PM
147.23
-0.03 (-0.02%)
After-hours: Mar 28, 2025, 5:41 PM EDT
Chart Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 150.92 | 152.46 | 143.82 | 147.26 | 147.26 | -4.15% | 477,023 |
| Mar 27, 2025 | 155.61 | 156.80 | 151.19 | 153.63 | 153.63 | -2.13% | 392,340 |
| Mar 26, 2025 | 161.85 | 163.54 | 155.48 | 156.97 | 156.97 | -2.70% | 301,547 |
| Mar 25, 2025 | 163.24 | 166.02 | 159.60 | 161.32 | 161.32 | -0.98% | 471,555 |
| Mar 24, 2025 | 159.84 | 165.04 | 158.43 | 162.92 | 162.92 | 4.99% | 452,036 |
| Mar 21, 2025 | 152.58 | 156.64 | 151.40 | 155.18 | 155.18 | -0.10% | 1,060,407 |
| Mar 20, 2025 | 151.42 | 157.11 | 151.42 | 155.34 | 155.34 | 0.32% | 605,776 |
| Mar 19, 2025 | 151.01 | 158.36 | 150.03 | 154.85 | 154.85 | 3.32% | 652,550 |
| Mar 18, 2025 | 149.64 | 150.97 | 147.91 | 149.88 | 149.88 | -1.21% | 412,755 |
| Mar 17, 2025 | 149.18 | 153.96 | 147.68 | 151.72 | 151.72 | 1.93% | 613,587 |
| Mar 14, 2025 | 146.04 | 149.78 | 144.28 | 148.84 | 148.84 | 4.30% | 512,328 |
| Mar 13, 2025 | 144.58 | 145.66 | 140.71 | 142.71 | 142.71 | -2.30% | 516,370 |
| Mar 12, 2025 | 152.10 | 153.30 | 145.30 | 146.07 | 146.07 | -1.02% | 674,414 |
| Mar 11, 2025 | 142.19 | 151.00 | 139.97 | 147.57 | 147.57 | 3.93% | 743,139 |
| Mar 10, 2025 | 144.25 | 146.34 | 139.63 | 141.99 | 141.99 | -5.12% | 1,058,603 |
| Mar 7, 2025 | 145.58 | 150.56 | 141.46 | 149.65 | 149.65 | 3.82% | 1,031,944 |
| Mar 6, 2025 | 157.00 | 157.72 | 141.84 | 144.15 | 144.15 | -13.19% | 2,608,187 |
| Mar 5, 2025 | 167.46 | 167.72 | 161.86 | 166.05 | 166.05 | -0.33% | 899,975 |
| Mar 4, 2025 | 160.01 | 172.12 | 152.58 | 166.60 | 166.60 | 1.89% | 1,402,912 |
| Mar 3, 2025 | 187.29 | 190.50 | 163.51 | 163.51 | 163.51 | -14.19% | 1,611,249 |
| Feb 28, 2025 | 181.29 | 191.66 | 171.52 | 190.55 | 190.55 | 4.55% | 1,147,111 |
| Feb 27, 2025 | 187.57 | 191.06 | 180.15 | 182.25 | 182.25 | -1.97% | 775,333 |
| Feb 26, 2025 | 182.62 | 189.04 | 181.46 | 185.92 | 185.92 | 3.76% | 490,174 |
| Feb 25, 2025 | 182.75 | 184.00 | 172.19 | 179.19 | 179.19 | -2.12% | 681,309 |
| Feb 24, 2025 | 182.83 | 186.03 | 176.39 | 183.07 | 183.07 | 0.66% | 501,048 |
| Feb 21, 2025 | 194.93 | 194.93 | 179.08 | 181.87 | 181.87 | -4.93% | 568,335 |
| Feb 20, 2025 | 195.07 | 195.07 | 187.63 | 191.30 | 191.30 | -2.19% | 313,937 |
| Feb 19, 2025 | 194.76 | 196.19 | 192.68 | 195.59 | 195.59 | -1.35% | 487,843 |
| Feb 18, 2025 | 195.24 | 198.75 | 193.07 | 198.27 | 198.27 | 1.81% | 377,587 |
| Feb 14, 2025 | 195.69 | 196.45 | 193.24 | 194.74 | 194.74 | 0.49% | 461,046 |
| Feb 13, 2025 | 194.83 | 195.11 | 189.95 | 193.80 | 193.80 | 0.65% | 431,587 |
| Feb 12, 2025 | 190.83 | 193.20 | 186.98 | 192.54 | 192.54 | -0.62% | 756,877 |
| Feb 11, 2025 | 199.80 | 201.08 | 193.09 | 193.75 | 193.75 | -3.64% | 1,022,774 |
| Feb 10, 2025 | 198.29 | 203.23 | 193.68 | 201.07 | 201.07 | 2.35% | 1,064,625 |
| Feb 7, 2025 | 202.85 | 204.49 | 194.76 | 196.46 | 196.46 | -2.85% | 1,011,628 |
| Feb 6, 2025 | 216.44 | 216.44 | 199.04 | 202.22 | 202.22 | -5.29% | 697,577 |
| Feb 5, 2025 | 211.91 | 215.52 | 207.65 | 213.52 | 213.52 | 1.78% | 396,433 |
| Feb 4, 2025 | 208.14 | 210.70 | 205.83 | 209.79 | 209.79 | 0.43% | 305,634 |
| Feb 3, 2025 | 203.83 | 209.53 | 196.29 | 208.89 | 208.89 | -1.28% | 638,164 |
| Jan 31, 2025 | 212.34 | 216.06 | 209.17 | 211.59 | 211.59 | 0.07% | 486,875 |
| Jan 30, 2025 | 209.07 | 214.79 | 208.00 | 211.45 | 211.45 | 2.87% | 572,301 |
| Jan 29, 2025 | 207.77 | 213.66 | 203.30 | 205.55 | 205.55 | -0.08% | 560,870 |
| Jan 28, 2025 | 204.32 | 206.68 | 201.97 | 205.72 | 205.72 | 1.28% | 427,775 |
| Jan 27, 2025 | 208.70 | 211.73 | 200.00 | 203.13 | 203.13 | -6.94% | 1,023,358 |
| Jan 24, 2025 | 216.33 | 219.51 | 214.89 | 218.28 | 218.28 | 1.05% | 398,017 |
| Jan 23, 2025 | 214.03 | 217.67 | 213.43 | 216.01 | 216.01 | 0.86% | 481,750 |
| Jan 22, 2025 | 218.34 | 218.73 | 213.80 | 214.17 | 214.17 | -1.91% | 491,588 |
| Jan 21, 2025 | 218.00 | 219.10 | 213.76 | 218.35 | 218.35 | 1.92% | 657,037 |
| Jan 17, 2025 | 216.81 | 220.03 | 214.04 | 214.24 | 214.24 | -0.79% | 528,010 |
| Jan 16, 2025 | 212.27 | 217.90 | 212.27 | 215.95 | 215.95 | 1.21% | 696,056 |