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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	71.01	71.2	71.2	71.33	70.91	2,479
September 25, 2025	70.95	71.31	71.31	71.37	70.95	2,458
September 24, 2025	71.14	71.15	71.15	71.15	71.04	1,044
September 23, 2025	71.19	71.07	71.07	71.19	71.04	1,881
September 22, 2025	70.43	71.13	71.13	71.18	70.43	2,036
September 19, 2025	71.03	71	71	71.07	71	1,339
September 18, 2025	71.17	71.17	71.17	71.3	71.14	6,251
September 17, 2025	71	71.17	71.17	71.17	70.97	21,177
September 16, 2025	71	70.84	70.84	71.03	70.77	14,176
September 15, 2025	71	71.1	71.1	71.19	70.9	3,203
September 12, 2025	70.95	71.01	71.01	71.01	70.95	985
September 11, 2025	70.86	71.03	71.03	71.08	70.86	3,266
September 10, 2025	70.85	70.86	70.86	70.88	70.77	26,134
September 09, 2025	70.93	70.93	70.93	70.93	70.85	9,076
September 08, 2025	70.98	71.11	71.11	71.14	70.79	5,343
September 05, 2025	71	70.96	70.96	71	70.82	3,111
September 04, 2025	70.62	70.91	70.91	70.91	70.62	3,024
September 03, 2025	70.66	70.58	70.58	70.84	70.58	4,169
September 02, 2025	70.21	70.62	70.62	70.92	70.21	20,620
August 29, 2025	70.7	70.73	70.73	71.2	70.7	37,672
August 28, 2025	71.35	71.39	70.55	71.39	71.35	2,194
August 27, 2025	71.38	71.39	70.55	71.4	71.3	523,363
August 26, 2025	71.23	71.3	70.46	71.3	71.23	1,508
August 25, 2025	71.2	71.12	71.12	71.2	71.05	199,488
August 22, 2025	71.09	71.19	71.19	71.26	71.09	3,473
August 21, 2025	71.17	71.28	71.28	71.28	70.94	344,677
August 20, 2025	71.32	71.35	71.35	71.35	71.32	152,266
August 19, 2025	71.34	71.11	71.11	71.41	70.91	8,158
August 18, 2025	71.29	71.38	71.38	71.54	71.29	99,090
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

Chart Industries, Inc. (GTLS-PB) NYSE