Chart Industries, Inc. (GTLS)
NYSE: GTLS · Real-Time Price · USD
170.65
+11.47 (7.21%)
At close: May 12, 2025, 4:00 PM
170.65
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Chart Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 171.54 | 175.48 | 169.01 | 170.44 | - | 7.07% | 465,036 |
| May 9, 2025 | 158.00 | 161.08 | 156.05 | 159.18 | 159.18 | 1.12% | 483,289 |
| May 8, 2025 | 155.29 | 160.40 | 152.45 | 157.42 | 157.42 | 4.43% | 723,246 |
| May 7, 2025 | 152.51 | 153.48 | 148.50 | 150.74 | 150.74 | -0.34% | 503,192 |
| May 6, 2025 | 150.79 | 154.24 | 148.74 | 151.25 | 151.25 | -1.87% | 813,441 |
| May 5, 2025 | 154.38 | 157.63 | 153.87 | 154.13 | 154.13 | -1.67% | 439,702 |
| May 2, 2025 | 155.00 | 158.82 | 153.41 | 156.74 | 156.74 | 3.49% | 688,340 |
| May 1, 2025 | 151.72 | 156.61 | 143.36 | 151.45 | 151.45 | 12.20% | 1,060,354 |
| Apr 30, 2025 | 130.34 | 135.15 | 127.40 | 134.98 | 134.98 | -0.66% | 1,333,116 |
| Apr 29, 2025 | 134.42 | 137.94 | 132.33 | 135.87 | 135.87 | 0.62% | 470,716 |
| Apr 28, 2025 | 135.48 | 138.96 | 132.91 | 135.03 | 135.03 | -0.34% | 371,729 |
| Apr 25, 2025 | 131.95 | 137.27 | 130.89 | 135.49 | 135.49 | 1.69% | 392,761 |
| Apr 24, 2025 | 127.31 | 133.72 | 125.78 | 133.24 | 133.24 | 4.45% | 385,061 |
| Apr 23, 2025 | 129.50 | 137.68 | 126.67 | 127.56 | 127.56 | 5.37% | 1,456,218 |
| Apr 22, 2025 | 120.61 | 122.22 | 117.16 | 121.06 | 121.06 | 1.97% | 1,069,754 |
| Apr 21, 2025 | 125.80 | 126.11 | 116.74 | 118.72 | 118.72 | -7.57% | 706,430 |
| Apr 17, 2025 | 124.90 | 128.80 | 124.90 | 128.45 | 128.45 | 2.92% | 621,759 |
| Apr 16, 2025 | 123.20 | 126.00 | 121.41 | 124.81 | 124.81 | -0.65% | 437,256 |
| Apr 15, 2025 | 126.30 | 128.56 | 124.60 | 125.63 | 125.63 | -0.77% | 497,384 |
| Apr 14, 2025 | 129.31 | 129.43 | 124.12 | 126.61 | 126.61 | 1.09% | 657,860 |
| Apr 11, 2025 | 121.48 | 125.33 | 117.48 | 125.24 | 125.24 | 2.87% | 819,327 |
| Apr 10, 2025 | 124.78 | 126.78 | 117.93 | 121.74 | 121.74 | -7.46% | 740,382 |
| Apr 9, 2025 | 112.37 | 136.46 | 110.06 | 131.55 | 131.55 | 14.31% | 1,646,000 |
| Apr 8, 2025 | 128.00 | 128.41 | 112.60 | 115.08 | 115.08 | -2.71% | 1,158,646 |
| Apr 7, 2025 | 109.40 | 125.71 | 107.02 | 118.28 | 118.28 | 2.38% | 1,621,335 |
| Apr 4, 2025 | 115.80 | 117.26 | 104.60 | 115.53 | 115.53 | -7.39% | 1,838,678 |
| Apr 3, 2025 | 137.00 | 138.81 | 123.00 | 124.75 | 124.75 | -17.55% | 1,551,724 |
| Apr 2, 2025 | 141.71 | 151.71 | 140.41 | 151.31 | 151.31 | 3.54% | 450,269 |
| Apr 1, 2025 | 141.89 | 147.47 | 139.21 | 146.13 | 146.13 | 1.23% | 472,743 |
| Mar 31, 2025 | 142.56 | 146.15 | 138.07 | 144.36 | 144.36 | -1.97% | 648,120 |
| Mar 28, 2025 | 150.92 | 152.46 | 143.82 | 147.26 | 147.26 | -4.15% | 477,075 |
| 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 |