Skip to main content
Chart Industries, Inc. (GTLS)
NYSE: GTLS · Real-Time Price · USD
122.78
-0.65 (-0.53%)
At close: Oct 30, 2024, 4:00 PM
120.51
-2.27 (-1.85%)
Pre-market: Oct 31, 2024, 6:04 AM EDT

Chart Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2024123.20127.04122.73122.78122.78-0.53%464,979
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
Jul 3, 2024143.32145.50141.69145.08145.081.86%217,588
Jul 2, 2024140.66143.04140.62142.43142.431.68%384,698
Jul 1, 2024144.45145.47139.00140.07140.07-2.96%417,116
Jun 28, 2024146.18149.43141.78144.34144.340.61%1,473,540
Jun 27, 2024140.52143.56137.89143.46143.462.33%424,955
Jun 26, 2024143.12143.44139.60140.19140.19-2.62%366,604
Jun 25, 2024148.04149.64143.51143.96143.96-2.92%372,672
Jun 24, 2024145.00150.40144.38148.29148.295.31%475,972
Jun 21, 2024143.01143.01139.19140.81140.81-1.61%484,289
Jun 20, 2024141.82145.37141.32143.12143.120.52%329,864
Jun 18, 2024141.85143.24139.80142.38142.38-0.06%312,451
Jun 17, 2024140.00143.33138.81142.46142.461.29%497,610
Jun 14, 2024143.00144.36139.36140.64140.64-2.31%358,275
Jun 13, 2024145.92146.37142.23143.97143.97-1.67%219,404
Jun 12, 2024147.71151.06146.35146.42146.421.96%305,496
Jun 11, 2024144.76144.81143.03143.61143.61-1.74%283,962
Jun 10, 2024143.76147.00143.30146.16146.160.52%291,579