Chart Industries, Inc. - GTLS-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	71.4	71.39	71.39	71.57	71.39	3,360
August 14, 2025	71.19	71.45	71.45	71.5	71.19	6,995
August 13, 2025	71.8	71.69	71.69	71.8	71.44	105,421
August 12, 2025	71.8	71.35	71.35	71.8	71.35	288,851
August 11, 2025	71.45	71.41	71.41	71.53	71.41	15,134
August 08, 2025	71.8	71.42	71.42	71.8	71.4	725,799
August 07, 2025	71.67	71.49	71.49	71.67	71.48	52,883
August 06, 2025	71.46	71.48	71.48	71.51	71.46	6,248
August 05, 2025	71.49	71.49	71.49	71.58	71.43	14,911
August 04, 2025	71.62	71.43	71.43	71.62	71.34	229,055
August 01, 2025	71.37	71.51	71.51	71.64	71.33	35,619
July 31, 2025	71.55	71.59	71.59	71.63	71.49	1.2M
July 30, 2025	71.42	71.5	71.5	71.64	71.41	2.57M
July 29, 2025	71.28	71.42	71.42	71.53	71.17	456,097
July 28, 2025	62.85	63.03	63.03	63.09	62.66	4,295
July 25, 2025	62.83	63.09	63.09	63.3	62.63	4,305
July 24, 2025	63.13	62.5	62.5	63.15	62.29	4,323
July 23, 2025	62.11	62.96	62.96	63.02	62.06	21,224
July 22, 2025	62	62	62	62	62	133
July 21, 2025	63.12	62	62	63.12	61.96	1,704
July 18, 2025	62.3	62.46	62.46	62.46	62.3	423
July 17, 2025	63.11	62.94	62.94	63.11	62.89	1,678
July 16, 2025	61.21	61.81	61.81	61.81	61.21	1,667
July 15, 2025	62.2	61.1	61.1	62.2	61.06	2,237
July 14, 2025	61.42	61.45	61.45	61.46	61.41	2,927
July 11, 2025	61.59	61.79	61.79	61.79	61.52	881
July 10, 2025	63.08	62.52	62.52	63.12	62.52	3,556
July 09, 2025	62.54	62.04	62.04	62.54	61.9	53,116
July 08, 2025	61.58	61.97	61.97	62.71	61.26	14,446
July 07, 2025	63	60.59	60.59	65	60.39	226,527
July 03, 2025	62.41	62.75	62.75	63.43	62.41	24,853
July 02, 2025	60.87	62	62	62.14	60.79	48,572
July 01, 2025	60.4	60.32	60.32	60.4	59.98	1,644
June 30, 2025	61.96	60.4	60.4	61.96	60.36	96,540
June 27, 2025	60.58	61.78	61.78	62.33	60.58	11,830
June 26, 2025	56.99	60.31	60.31	60.31	56.99	1,857
June 25, 2025	56.34	56.81	56.81	56.99	56.34	2,219
June 24, 2025	55.39	56.1	56.1	56.1	55.38	44,920
June 23, 2025	54.53	54.65	54.65	54.72	53.59	5,204
June 20, 2025	54.32	54.33	54.33	54.33	54.15	8,286
June 18, 2025	54.5	54.88	54.88	54.88	54.5	137,481
June 17, 2025	54.74	54.53	54.53	54.87	54.21	15,346
June 16, 2025	55.62	55.34	55.34	55.62	55.34	2,201
June 13, 2025	55.27	54.47	54.47	55.27	54.41	6,771
June 12, 2025	55.17	55.71	55.71	55.95	55.17	4,136
June 11, 2025	55.62	55.32	55.32	55.62	55.05	4,575
June 10, 2025	55.33	55.33	55.33	55.33	55.33	539
June 09, 2025	57.44	56.5	56.5	57.44	56.5	2,274
June 06, 2025	55.59	57.1	57.1	57.1	55.59	1,536
June 05, 2025	56.02	55.27	55.27	56.02	55.2	4,282
June 04, 2025	59.39	55.41	55.41	59.39	55.41	155,066
June 03, 2025	58.35	59.66	59.66	59.66	58.35	1,772
June 02, 2025	57.85	57.89	57.89	58.12	57.7	103,954
May 30, 2025	58.1	58.38	58.38	58.82	58.1	388,794
May 29, 2025	60.79	59.9	59.06	60.79	59.9	72,761
May 28, 2025	60.79	60.7	59.84	61.27	60.58	3,597
May 27, 2025	59.8	61.23	60.37	61.52	59.8	50,052
May 23, 2025	59.13	59.75	59.75	59.75	59.08	53,329
May 22, 2025	59.81	60.3	60.3	60.3	59.81	1,115
May 21, 2025	61.45	60.21	60.21	61.45	60.21	4,220

Chart Industries, Inc. (GTLS-PB) NYSE