Chart Industries Inc. (GTLS)
NYSE: GTLS
· Real-Time Price · USD
198.55
-0.24 (-0.12%)
At close: Aug 14, 2025, 3:59 PM
198.55
0.00%
After-hours: Aug 14, 2025, 05:30 PM EDT
GTLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 198.80 | 198.97 | 197.87 | 198.59 | 198.59 | -0.10% | 3,038,760 |
| Aug 13, 2025 | 198.95 | 199.01 | 198.75 | 198.79 | 198.79 | -0.09% | 4,306,600 |
| Aug 12, 2025 | 199.00 | 199.09 | 198.66 | 198.96 | 198.96 | 0.12% | 3,122,469 |
| Aug 11, 2025 | 198.98 | 198.98 | 198.60 | 198.73 | 198.73 | 0.04% | 4,915,301 |
| Aug 8, 2025 | 199.19 | 199.19 | 198.65 | 198.65 | 198.65 | -0.17% | 5,110,895 |
| Aug 7, 2025 | 199.10 | 199.39 | 198.77 | 198.99 | 198.99 | -0.01% | 5,114,345 |
| Aug 6, 2025 | 198.95 | 199.12 | 198.79 | 199.00 | 199.00 | 0.03% | 3,098,600 |
| Aug 5, 2025 | 198.82 | 199.12 | 198.71 | 198.95 | 198.95 | 0.10% | 5,071,900 |
| Aug 4, 2025 | 198.91 | 199.29 | 198.51 | 198.75 | 198.75 | 0.00% | 9,250,338 |
| Aug 1, 2025 | 198.80 | 199.50 | 198.52 | 198.75 | 198.75 | -0.04% | 12,015,201 |
| Jul 31, 2025 | 199.10 | 199.48 | 198.79 | 198.83 | 198.83 | -0.17% | 11,945,923 |
| Jul 30, 2025 | 198.61 | 199.54 | 198.48 | 199.17 | 199.17 | 0.19% | 7,762,950 |
| Jul 29, 2025 | 198.80 | 199.50 | 198.10 | 198.80 | 198.80 | 15.82% | 21,043,900 |
| Jul 28, 2025 | 174.07 | 174.07 | 170.73 | 171.65 | 171.65 | -0.08% | 389,332 |
| Jul 25, 2025 | 171.24 | 172.86 | 170.25 | 171.78 | 171.78 | 0.76% | 333,600 |
| Jul 24, 2025 | 169.86 | 172.56 | 169.75 | 170.48 | 170.48 | -0.67% | 554,539 |
| Jul 23, 2025 | 171.19 | 172.13 | 169.78 | 171.63 | 171.63 | 2.05% | 479,330 |
| Jul 22, 2025 | 166.44 | 169.48 | 165.05 | 168.19 | 168.19 | 0.54% | 399,223 |
| Jul 21, 2025 | 173.37 | 173.40 | 167.23 | 167.29 | 167.29 | -2.59% | 374,227 |
| Jul 18, 2025 | 171.86 | 171.96 | 168.49 | 171.73 | 171.73 | 0.16% | 547,200 |