Chart Industries Inc. (GTLS)
125.52
-1.09 (-0.86%)
At close: Apr 15, 2025, 3:59 PM
126.90
1.10%
After-hours: Apr 15, 2025, 07:11 PM EDT
Chart Industries Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 129.31 | 129.31 | 129.43 | 129.43 | 124.12 | 124.12 | 126.61 | 126.61 | 1.09% | 656,898 |
| Apr 11, 2025 | 121.48 | 121.48 | 125.33 | 125.33 | 117.48 | 117.48 | 125.24 | 125.24 | 2.87% | 819,327 |
| Apr 10, 2025 | 124.78 | 124.78 | 126.78 | 126.78 | 117.93 | 117.93 | 121.74 | 121.74 | -7.46% | 740,382 |
| Apr 9, 2025 | 112.37 | 112.37 | 136.46 | 136.46 | 110.06 | 110.06 | 131.55 | 131.55 | 14.31% | 1,646,000 |
| Apr 8, 2025 | 128.00 | 128.00 | 128.41 | 128.41 | 112.60 | 112.60 | 115.08 | 115.08 | -2.71% | 1,158,646 |
| Apr 7, 2025 | 109.40 | 109.40 | 125.71 | 125.71 | 107.02 | 107.02 | 118.28 | 118.28 | 2.38% | 1,621,335 |
| Apr 4, 2025 | 115.80 | 115.80 | 117.26 | 117.26 | 104.60 | 104.60 | 115.53 | 115.53 | -7.39% | 1,838,678 |
| Apr 3, 2025 | 137.00 | 137.00 | 138.81 | 138.81 | 123.00 | 123.00 | 124.75 | 124.75 | -17.55% | 1,551,724 |
| Apr 2, 2025 | 141.71 | 141.71 | 151.71 | 151.71 | 140.41 | 140.41 | 151.31 | 151.31 | 3.54% | 450,269 |
| Apr 1, 2025 | 141.89 | 141.89 | 147.47 | 147.47 | 139.21 | 139.21 | 146.13 | 146.13 | 1.23% | 472,743 |
| Mar 31, 2025 | 142.56 | 142.56 | 146.15 | 146.15 | 138.07 | 138.07 | 144.36 | 144.36 | -1.97% | 648,120 |
| Mar 28, 2025 | 150.92 | 150.92 | 152.46 | 152.46 | 143.82 | 143.82 | 147.26 | 147.26 | -4.15% | 477,100 |
| Mar 27, 2025 | 155.61 | 155.61 | 156.80 | 156.80 | 151.19 | 151.19 | 153.63 | 153.63 | -2.13% | 392,340 |
| Mar 26, 2025 | 161.85 | 161.85 | 163.54 | 163.54 | 155.48 | 155.48 | 156.97 | 156.97 | -2.70% | 301,547 |
| Mar 25, 2025 | 163.24 | 163.24 | 166.02 | 166.02 | 159.60 | 159.60 | 161.32 | 161.32 | -0.98% | 471,555 |
| Mar 24, 2025 | 159.84 | 159.84 | 165.04 | 165.04 | 158.43 | 158.43 | 162.92 | 162.92 | 4.99% | 452,036 |
| Mar 21, 2025 | 152.58 | 152.58 | 156.64 | 156.64 | 151.40 | 151.40 | 155.18 | 155.18 | -0.10% | 1,060,407 |
| Mar 20, 2025 | 151.42 | 151.42 | 157.11 | 157.11 | 151.42 | 151.42 | 155.34 | 155.34 | 0.32% | 605,776 |
| Mar 19, 2025 | 151.01 | 151.01 | 158.36 | 158.36 | 150.03 | 150.03 | 154.85 | 154.85 | 3.32% | 652,600 |
| Mar 18, 2025 | 149.64 | 149.64 | 150.97 | 150.97 | 147.91 | 147.91 | 149.88 | 149.88 | -1.21% | 412,755 |
| Mar 17, 2025 | 149.18 | 149.18 | 153.96 | 153.96 | 147.68 | 147.68 | 151.72 | 151.72 | 1.93% | 613,600 |
| Mar 14, 2025 | 146.04 | 146.04 | 149.78 | 149.78 | 144.28 | 144.28 | 148.84 | 148.84 | 4.30% | 512,328 |
| Mar 13, 2025 | 144.58 | 144.58 | 145.66 | 145.66 | 140.71 | 140.71 | 142.71 | 142.71 | -2.30% | 516,370 |
| Mar 12, 2025 | 152.10 | 152.10 | 153.30 | 153.30 | 145.30 | 145.30 | 146.07 | 146.07 | -1.02% | 674,414 |
| Mar 11, 2025 | 142.19 | 142.19 | 151.00 | 151.00 | 139.97 | 139.97 | 147.57 | 147.57 | 3.93% | 743,139 |
| Mar 10, 2025 | 144.25 | 144.25 | 146.34 | 146.34 | 139.63 | 139.63 | 141.99 | 141.99 | -5.12% | 1,059,100 |
| Mar 7, 2025 | 145.58 | 145.58 | 150.56 | 150.56 | 141.46 | 141.46 | 149.65 | 149.65 | 3.82% | 1,031,944 |
| Mar 6, 2025 | 157.00 | 157.00 | 157.72 | 157.72 | 141.84 | 141.84 | 144.15 | 144.15 | -13.19% | 2,608,200 |
| Mar 5, 2025 | 167.46 | 167.46 | 167.72 | 167.72 | 161.86 | 161.86 | 166.05 | 166.05 | -0.33% | 900,000 |
| Mar 4, 2025 | 160.01 | 160.01 | 172.12 | 172.12 | 152.58 | 152.58 | 166.60 | 166.60 | 1.89% | 1,402,912 |
| Mar 3, 2025 | 187.29 | 187.29 | 190.50 | 190.50 | 163.51 | 163.51 | 163.51 | 163.51 | -14.19% | 1,611,249 |
| Feb 28, 2025 | 181.29 | 181.29 | 191.66 | 191.66 | 171.52 | 171.52 | 190.55 | 190.55 | 4.55% | 1,147,111 |
| Feb 27, 2025 | 187.57 | 187.57 | 191.06 | 191.06 | 180.15 | 180.15 | 182.25 | 182.25 | -1.97% | 775,333 |
| Feb 26, 2025 | 182.62 | 182.62 | 189.04 | 189.04 | 181.46 | 181.46 | 185.92 | 185.92 | 3.76% | 490,200 |
| Feb 25, 2025 | 182.75 | 182.75 | 184.00 | 184.00 | 172.19 | 172.19 | 179.19 | 179.19 | -2.12% | 681,309 |
| Feb 24, 2025 | 182.83 | 182.83 | 186.03 | 186.03 | 176.39 | 176.39 | 183.07 | 183.07 | 0.66% | 501,048 |
| Feb 21, 2025 | 194.93 | 194.93 | 194.93 | 194.93 | 179.08 | 179.08 | 181.87 | 181.87 | -4.93% | 568,335 |
| Feb 20, 2025 | 195.07 | 195.07 | 195.07 | 195.07 | 187.63 | 187.63 | 191.30 | 191.30 | -2.19% | 313,937 |
| Feb 19, 2025 | 194.76 | 194.76 | 196.19 | 196.19 | 192.68 | 192.68 | 195.59 | 195.59 | -1.35% | 487,843 |
| Feb 18, 2025 | 195.24 | 195.24 | 198.75 | 198.75 | 193.07 | 193.07 | 198.27 | 198.27 | 1.81% | 377,600 |
| Feb 14, 2025 | 195.69 | 195.69 | 196.45 | 196.45 | 193.24 | 193.24 | 194.74 | 194.74 | 0.49% | 461,046 |
| Feb 13, 2025 | 194.83 | 194.83 | 195.11 | 195.11 | 189.95 | 189.95 | 193.80 | 193.80 | 0.65% | 431,600 |
| Feb 12, 2025 | 190.83 | 190.83 | 193.20 | 193.20 | 186.98 | 186.98 | 192.54 | 192.54 | -0.62% | 756,900 |
| Feb 11, 2025 | 199.80 | 199.80 | 201.08 | 201.08 | 193.09 | 193.09 | 193.75 | 193.75 | -3.64% | 1,022,800 |
| Feb 10, 2025 | 198.29 | 198.29 | 203.23 | 203.23 | 193.68 | 193.68 | 201.07 | 201.07 | 2.35% | 1,064,625 |
| Feb 7, 2025 | 202.85 | 202.85 | 204.49 | 204.49 | 194.76 | 194.76 | 196.46 | 196.46 | -2.85% | 1,011,628 |
| Feb 6, 2025 | 216.44 | 216.44 | 216.44 | 216.44 | 199.04 | 199.04 | 202.22 | 202.22 | -5.29% | 697,577 |
| Feb 5, 2025 | 211.91 | 211.91 | 215.52 | 215.52 | 207.65 | 207.65 | 213.52 | 213.52 | 1.78% | 396,433 |
| Feb 4, 2025 | 208.14 | 208.14 | 210.70 | 210.70 | 205.83 | 205.83 | 209.79 | 209.79 | 0.43% | 305,634 |
| Feb 3, 2025 | 203.83 | 203.83 | 209.53 | 209.53 | 196.29 | 196.29 | 208.89 | 208.89 | -1.28% | 638,164 |