Chart Industries Inc. (GTLS)
NYSE: GTLS
· Real-Time Price · USD
200.59
0.05 (0.02%)
At close: Oct 03, 2025, 3:59 PM
200.62
0.02%
After-hours: Oct 03, 2025, 06:40 PM EDT
GTLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 200.40 | 200.94 | 200.13 | 200.54 | 200.54 | 0.03% | 582,964 |
| Oct 1, 2025 | 199.91 | 200.50 | 199.91 | 200.48 | 200.48 | 0.16% | 829,500 |
| Sep 30, 2025 | 200.02 | 200.38 | 199.84 | 200.15 | 200.15 | 0.17% | 590,523 |
| Sep 29, 2025 | 200.46 | 200.46 | 199.51 | 199.82 | 199.82 | -0.23% | 602,500 |
| Sep 26, 2025 | 200.12 | 200.51 | 199.87 | 200.28 | 200.28 | 0.10% | 707,857 |
| Sep 25, 2025 | 199.60 | 200.59 | 199.51 | 200.08 | 200.08 | 0.24% | 536,821 |
| Sep 24, 2025 | 199.51 | 200.03 | 199.40 | 199.60 | 199.60 | 0.09% | 547,029 |
| Sep 23, 2025 | 199.95 | 200.39 | 199.37 | 199.42 | 199.42 | -0.10% | 988,204 |
| Sep 22, 2025 | 199.49 | 200.19 | 199.30 | 199.62 | 199.62 | 0.07% | 644,044 |
| Sep 19, 2025 | 199.80 | 200.13 | 199.27 | 199.49 | 199.49 | -0.17% | 1,390,000 |
| Sep 18, 2025 | 199.99 | 200.44 | 199.71 | 199.83 | 199.83 | -0.08% | 926,114 |
| Sep 17, 2025 | 199.59 | 200.04 | 199.31 | 199.98 | 199.98 | 0.29% | 2,030,541 |
| Sep 16, 2025 | 199.80 | 199.93 | 199.12 | 199.40 | 199.40 | -0.20% | 940,233 |
| Sep 15, 2025 | 199.52 | 200.00 | 199.22 | 199.80 | 199.80 | 0.30% | 1,126,844 |
| Sep 12, 2025 | 199.32 | 199.59 | 199.16 | 199.20 | 199.20 | -0.35% | 949,433 |
| Sep 11, 2025 | 199.06 | 199.97 | 199.02 | 199.89 | 199.89 | 0.37% | 783,450 |
| Sep 10, 2025 | 199.56 | 199.60 | 198.71 | 199.15 | 199.15 | -0.10% | 1,101,402 |
| Sep 9, 2025 | 199.54 | 199.76 | 199.10 | 199.34 | 199.34 | -0.18% | 723,715 |
| 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 |
Page 1 of 136