Chart Industries, Inc. (GTLS)
NYSE: GTLS · Real-Time Price · USD
167.81
+5.39 (3.32%)
At close: Jun 27, 2025, 4:00 PM
167.80
-0.01 (-0.01%)
After-hours: Jun 27, 2025, 7:40 PM EDT
Chart Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 146.21 | 146.71 | 141.47 | 142.58 | 142.58 | -1.04% | 1,537,881 |
| Jun 18, 2025 | 143.08 | 146.24 | 143.08 | 144.08 | 144.08 | 0.40% | 917,984 |
| Jun 17, 2025 | 145.14 | 147.32 | 143.16 | 143.50 | 143.50 | -2.07% | 789,670 |
| Jun 16, 2025 | 146.00 | 147.90 | 146.00 | 146.54 | 146.54 | 1.62% | 781,297 |
| Jun 13, 2025 | 143.96 | 146.24 | 143.07 | 144.21 | 144.21 | -2.56% | 833,747 |
| Jun 12, 2025 | 144.27 | 148.38 | 143.03 | 148.00 | 148.00 | 1.10% | 790,320 |
| Jun 11, 2025 | 149.00 | 149.09 | 145.24 | 146.39 | 146.39 | -0.69% | 1,278,767 |
| Jun 10, 2025 | 151.75 | 151.75 | 146.47 | 147.40 | 147.40 | -1.73% | 991,504 |
| Jun 9, 2025 | 154.12 | 154.12 | 149.17 | 150.00 | 150.00 | -1.63% | 882,320 |
| Jun 6, 2025 | 149.22 | 152.81 | 145.78 | 152.48 | 152.48 | 4.30% | 1,317,103 |
| Jun 5, 2025 | 148.69 | 149.32 | 145.30 | 146.19 | 146.19 | -0.08% | 3,604,299 |
| Jun 4, 2025 | 162.31 | 163.39 | 146.23 | 146.30 | 146.30 | -9.46% | 3,948,604 |
| Jun 3, 2025 | 156.30 | 161.79 | 154.70 | 161.59 | 161.59 | 4.16% | 479,749 |
| Jun 2, 2025 | 157.48 | 157.97 | 152.21 | 155.13 | 155.13 | -1.10% | 440,218 |
| May 30, 2025 | 157.56 | 158.72 | 154.95 | 156.86 | 156.86 | -1.33% | 428,032 |
| May 29, 2025 | 163.32 | 163.32 | 158.09 | 158.97 | 158.97 | -1.51% | 343,061 |
| May 28, 2025 | 163.52 | 163.52 | 160.75 | 161.40 | 161.40 | -0.46% | 272,637 |
| May 27, 2025 | 161.51 | 163.56 | 158.46 | 162.14 | 162.14 | 2.71% | 325,346 |
| May 23, 2025 | 151.92 | 158.72 | 151.92 | 157.86 | 157.86 | -0.59% | 291,727 |
| May 22, 2025 | 157.30 | 159.99 | 155.89 | 158.79 | 158.79 | - | 361,341 |
| May 21, 2025 | 164.14 | 165.23 | 158.41 | 158.79 | 158.79 | -4.96% | 439,499 |
| May 20, 2025 | 169.56 | 169.56 | 165.49 | 167.08 | 167.08 | -1.63% | 318,933 |
| May 19, 2025 | 165.45 | 169.85 | 164.45 | 169.85 | 169.85 | -1.17% | 368,855 |
| May 16, 2025 | 170.41 | 172.12 | 168.07 | 171.86 | 171.86 | 0.89% | 367,607 |
| May 15, 2025 | 171.42 | 173.85 | 168.66 | 170.35 | 170.35 | -2.93% | 468,114 |
| May 14, 2025 | 174.00 | 176.22 | 172.43 | 175.50 | 175.50 | 0.23% | 546,152 |
| May 13, 2025 | 172.42 | 177.63 | 171.72 | 175.10 | 175.10 | 2.61% | 603,410 |
| May 12, 2025 | 171.54 | 175.48 | 169.01 | 170.65 | 170.65 | 7.21% | 893,204 |
| 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 |