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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 22, 2025	2.88	2.87	2.87	2.89	2.86	997,785
December 19, 2025	2.88	2.88	2.88	2.9	2.87	2.82M
December 18, 2025	2.85	2.88	2.88	2.88	2.84	2.18M
December 17, 2025	2.88	2.86	2.86	2.89	2.84	1.4M
December 16, 2025	2.86	2.88	2.88	2.9	2.86	1.61M
December 15, 2025	2.83	2.86	2.86	2.88	2.82	1.7M
December 12, 2025	2.78	2.83	2.85	2.84	2.78	2M
December 11, 2025	72.34	72.42	72.42	72.6	72.24	357,814
December 10, 2025	72.3	72.41	72.41	72.59	72.29	4,979
December 09, 2025	71.6	72.25	72.25	72.45	71.6	10,618
December 08, 2025	72.11	72.4	72.4	72.4	72.11	2,375
December 05, 2025	72.09	72.3	72.3	72.36	72.09	2,681
December 04, 2025	72.22	72.33	72.33	72.51	72.17	17,393
December 03, 2025	71.99	72.2	72.2	72.23	71.99	1,695
December 02, 2025	72.02	72	72	72.12	71.58	111,337
December 01, 2025	70.56	71.94	71.94	72.01	70.56	7,366
November 28, 2025	72.62	72.05	71.21	72.63	71.72	23,842
November 26, 2025	72.73	72.74	72.74	72.74	72.65	127,379
November 25, 2025	72.45	72.73	72.73	72.73	72.45	3,939
November 24, 2025	72.35	72.6	72.6	72.63	72.35	1,788
November 21, 2025	72.4	72.51	72.51	72.58	72.4	3,054
November 20, 2025	72.66	72.5	72.5	72.67	72.4	1,707
November 19, 2025	72.63	72.6	72.6	72.64	72.56	113,024
November 18, 2025	72.54	72.55	72.55	72.58	72.5	2,681
November 17, 2025	72.56	72.49	72.49	72.56	72.48	1,843
November 14, 2025	72.45	72.53	72.53	72.53	72.22	821
November 13, 2025	72.06	72.52	72.52	72.52	72.06	3,112
November 12, 2025	72.5	72.51	72.51	72.51	72.5	707
November 11, 2025	72.45	72.34	72.34	72.47	72.34	2,105
November 10, 2025	72.25	72.43	72.43	72.47	72.21	2,654
November 07, 2025	70.92	71.54	71.54	71.71	70.92	3,301
November 06, 2025	71.15	71.01	71.01	71.15	70.96	1,528
November 05, 2025	71.04	71.05	71.05	71.1	71.04	1,503
November 04, 2025	70.36	71.06	71.06	71.06	70.36	4,105
November 03, 2025	71.01	71.04	71.04	71.1	71.01	50,877
October 31, 2025	70.93	70.92	70.92	71.15	70.92	18,619
October 30, 2025	71.07	71.05	71.05	71.13	71.05	2,306
October 29, 2025	71.1	71.1	71.1	71.1	71.1	327
October 28, 2025	71.12	70.99	70.99	71.12	70.99	2,502
October 27, 2025	71.28	71.28	71.28	71.28	71.28	483
October 24, 2025	71.17	71.07	71.07	71.19	71.07	20,536
October 23, 2025	71.11	70.94	70.94	71.19	70.94	11,409
October 22, 2025	71.17	71.17	71.17	71.17	71.17	625
October 21, 2025	71.34	71.17	71.17	71.34	71.17	1,176
October 20, 2025	70.9	71.16	71.16	71.22	70.9	2,475
October 17, 2025	71.19	71.09	71.09	71.19	71.09	781
October 16, 2025	71.08	71.1	71.1	71.34	71.08	745
October 15, 2025	71.25	71.22	71.22	71.25	71.22	20,458
October 14, 2025	71.13	71.31	71.31	71.36	71.11	1,672
October 13, 2025	71.21	71.23	71.23	71.25	71.21	2,488
October 10, 2025	71.13	71.12	71.12	71.13	71.12	1,186
October 09, 2025	71.19	71.26	71.26	71.27	71.19	18,698
October 08, 2025	71.27	71.25	71.25	71.28	71.21	23,635
October 07, 2025	71.2	71.28	71.28	71.28	71	6,530
October 06, 2025	71.31	71.22	71.22	71.31	71.22	1,007
October 03, 2025	71.29	71.25	71.25	71.29	71.25	863
October 02, 2025	71.54	71.39	71.39	71.54	71.3	1,276
October 01, 2025	71.18	71.11	71.11	71.32	71.11	10,260
September 30, 2025	70.88	71.06	71.06	71.25	70.88	42,886
September 29, 2025	71.2	71.16	71.16	71.24	71.09	3,550

Chart Industries, Inc. (GTLS-PB) NYSE