Skip to main content
Chart Industries, Inc. (GTLS)
NYSE: GTLS · Real-Time Price · USD
205.12
+0.02 (0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed

Chart Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025205.20205.34204.89205.12205.120.01%543,979
Dec 4, 2025205.00205.24204.56205.10205.100.07%354,130
Dec 3, 2025204.61205.00204.38204.96204.960.37%518,294
Dec 2, 2025204.45204.68204.21204.21204.210.08%393,858
Dec 1, 2025203.92204.19203.90204.04204.040.04%494,088
Nov 28, 2025203.85204.30203.82203.95203.950.05%226,929
Nov 26, 2025203.90204.02203.78203.85203.85-0.02%554,375
Nov 25, 2025203.81203.90203.61203.90203.900.02%467,320
Nov 24, 2025203.59204.06203.59203.85203.850.17%536,925
Nov 21, 2025203.30203.95203.23203.50203.500.04%619,039
Nov 20, 2025203.92204.28202.97203.41203.41-0.18%629,985
Nov 19, 2025203.65203.93203.55203.78203.780.04%646,899
Nov 18, 2025203.42203.74203.36203.69203.690.07%857,076
Nov 17, 2025203.36203.90203.32203.54203.54-610,665
Nov 14, 2025203.30203.73203.13203.54203.540.01%479,130
Nov 13, 2025203.31203.72203.20203.52203.520.01%825,192
Nov 12, 2025203.38203.60203.23203.50203.500.05%859,439
Nov 11, 2025203.00203.50203.00203.40203.400.23%535,924
Nov 10, 2025201.76203.44201.60202.94202.941.14%982,382
Nov 7, 2025201.61201.64200.50200.65200.650.68%1,601,956
Nov 6, 2025199.51199.69198.97199.30199.30-0.12%612,975
Nov 5, 2025199.50199.79199.40199.53199.530.02%497,723
Nov 4, 2025199.31199.71198.91199.49199.490.07%522,681
Nov 3, 2025199.64199.72199.36199.36199.36-0.13%495,255
Oct 31, 2025199.55199.83199.52199.62199.620.14%639,627
Oct 30, 2025199.61199.88199.35199.35199.35-0.18%528,875
Oct 29, 2025199.50199.99199.42199.71199.710.03%695,746
Oct 28, 2025199.75199.75199.38199.65199.650.08%628,206
Oct 27, 2025199.80199.83199.42199.50199.500.02%473,205
Oct 24, 2025199.93199.98199.40199.47199.47-0.07%540,239
Oct 23, 2025199.89199.97199.60199.60199.60-0.02%826,256
Oct 22, 2025199.95199.95199.60199.64199.640.02%818,870
Oct 21, 2025199.81200.14199.60199.60199.60-0.05%456,140
Oct 20, 2025199.91200.10199.49199.70199.70-0.10%630,638
Oct 17, 2025200.03200.10199.52199.90199.90-0.14%938,038
Oct 16, 2025200.24200.26199.53200.19200.190.08%1,197,456
Oct 15, 2025200.23200.34199.96200.03200.03-0.04%516,200
Oct 14, 2025199.91200.53199.71200.12200.120.04%896,854
Oct 13, 2025200.01200.42199.97200.04200.040.12%1,120,113
Oct 10, 2025200.24200.34199.60199.81199.81-0.22%1,712,380
Oct 9, 2025200.25200.32199.91200.25200.250.06%882,843
Oct 8, 2025200.30200.30199.92200.13200.13-0.01%411,844
Oct 7, 2025200.10200.35199.80200.16200.160.09%812,591
Oct 6, 2025200.70200.70199.97199.99199.99-0.31%813,073
Oct 3, 2025200.69200.74200.14200.62200.620.04%896,119
Oct 2, 2025200.40200.94200.13200.54200.540.03%583,041
Oct 1, 2025199.91200.50199.91200.48200.480.16%829,453
Sep 30, 2025200.02200.38199.84200.15200.150.17%590,523
Sep 29, 2025200.46200.46199.51199.82199.82-0.23%602,478
Sep 26, 2025200.12200.51199.87200.28200.280.10%707,857