Chart Industries Inc. (GTLS)
NYSE: GTLS
· Real-Time Price · USD
199.59
-0.10 (-0.05%)
At close: Sep 09, 2025, 3:59 PM
199.34
-0.13%
After-hours: Sep 09, 2025, 06:19 PM EDT
GTLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 199.54 | 199.76 | 199.10 | 199.34 | 199.34 | -0.18% | 695,499 |
| Sep 8, 2025 | 199.35 | 199.81 | 198.95 | 199.69 | 199.69 | 0.12% | 1,314,138 |
| Sep 5, 2025 | 199.37 | 199.48 | 198.84 | 199.45 | 199.45 | 0.05% | 2,156,233 |
| Sep 4, 2025 | 199.05 | 199.43 | 198.87 | 199.36 | 199.36 | 0.23% | 695,943 |
| Sep 3, 2025 | 198.86 | 199.25 | 198.75 | 198.91 | 198.91 | -0.09% | 1,661,100 |
| Sep 2, 2025 | 198.89 | 199.19 | 198.53 | 199.09 | 199.09 | -0.14% | 1,492,702 |
| Aug 29, 2025 | 198.44 | 199.38 | 198.38 | 199.36 | 199.36 | 0.39% | 1,680,728 |
| Aug 28, 2025 | 198.30 | 198.65 | 198.05 | 198.58 | 198.58 | 0.29% | 1,816,400 |
| Aug 27, 2025 | 198.20 | 198.50 | 197.97 | 198.00 | 198.00 | -0.20% | 1,222,315 |
| Aug 26, 2025 | 197.55 | 198.49 | 197.55 | 198.40 | 198.40 | 0.39% | 1,353,706 |
| Aug 25, 2025 | 197.64 | 198.15 | 197.52 | 197.63 | 197.63 | 0.09% | 1,428,305 |
| Aug 22, 2025 | 197.88 | 198.34 | 197.45 | 197.46 | 197.46 | -0.07% | 1,998,800 |
| Aug 21, 2025 | 198.01 | 198.16 | 197.30 | 197.60 | 197.60 | -0.33% | 2,367,054 |
| Aug 20, 2025 | 198.02 | 198.51 | 197.52 | 198.25 | 198.25 | 0.19% | 1,503,034 |
| Aug 19, 2025 | 198.45 | 198.88 | 196.98 | 197.88 | 197.88 | -0.43% | 3,861,700 |
| Aug 18, 2025 | 198.22 | 198.85 | 198.21 | 198.73 | 198.73 | 0.26% | 1,345,300 |
| Aug 15, 2025 | 198.85 | 198.96 | 198.01 | 198.22 | 198.22 | -0.19% | 2,454,100 |
| Aug 14, 2025 | 198.80 | 198.97 | 197.87 | 198.59 | 198.59 | -0.10% | 3,038,806 |
| 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 |