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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	206.8	206.99	206.99	207.01	206.7	598,900
January 12, 2026	206.65	206.71	206.71	206.78	206.63	327,000
January 09, 2026	206.96	206.67	206.67	206.96	206.66	430,506
January 08, 2026	206.5	206.84	206.84	206.93	206.33	490,900
January 07, 2026	206.38	206.7	206.7	206.7	206.1	392,401
January 06, 2026	206.01	206.25	206.25	206.35	206.01	782,400
January 05, 2026	206.1	206.18	206.18	206.24	205.96	657,006
January 02, 2026	206.23	206.23	206.23	206.27	205.95	695,617
December 31, 2025	206.65	206.23	206.23	206.65	206.09	322,221
December 30, 2025	206.22	206.37	206.37	206.5	206.22	349,807
December 29, 2025	205.92	206.15	206.15	206.4	205.8	1.01M
December 26, 2025	206	205.85	205.85	206.04	205.71	161,396
December 24, 2025	205.85	205.96	205.96	205.98	205.67	143,264
December 23, 2025	205.98	205.97	205.97	206.12	205.5	761,726
December 22, 2025	206	205.9	205.9	206.4	205.86	231,000
December 19, 2025	206.12	205.91	205.91	206.3	205.83	912,426
December 18, 2025	205.85	205.5	205.5	206.06	205.2	1.27M
December 17, 2025	205.81	205.61	205.61	206.05	205.49	605,723
December 16, 2025	206	205.71	205.71	206.1	205.66	780,976
December 15, 2025	206	205.94	205.94	206.5	205.85	597,630
December 12, 2025	205.44	205.78	205.78	206.09	205.44	646,724
December 11, 2025	205.35	205.6	205.6	205.88	205.35	770,200
December 10, 2025	205.14	205.56	205.56	206.07	205.05	380,586
December 09, 2025	205.22	205.4	205.4	205.49	205.22	396,542
December 08, 2025	205.12	205.21	205.21	205.5	204.87	353,213
December 05, 2025	205.2	205.12	205.12	205.34	204.89	544,013
December 04, 2025	205	205.1	205.1	205.23	204.75	311,119
December 03, 2025	204.61	204.96	204.96	205	204.38	518,400
December 02, 2025	204.45	204.21	204.21	204.68	204.21	393,900
December 01, 2025	203.92	204.04	204.04	204.19	203.9	494,100
November 28, 2025	203.85	203.95	203.95	204.3	203.82	226,931
November 26, 2025	203.9	203.85	203.85	204.02	203.78	554,400
November 25, 2025	203.81	203.9	203.9	203.9	203.61	467,320
November 24, 2025	203.59	203.85	203.85	204.06	203.59	536,930
November 21, 2025	203.3	203.5	203.5	203.95	203.23	619,041
November 20, 2025	203.92	203.41	203.41	204.28	202.97	630,025
November 19, 2025	203.65	203.78	203.78	203.93	203.55	646,900
November 18, 2025	203.42	203.69	203.69	203.74	203.36	857,100
November 17, 2025	203.36	203.54	203.54	203.9	203.33	532,040
November 14, 2025	203.3	203.54	203.54	203.73	203.13	479,130
November 13, 2025	203.31	203.52	203.52	203.72	203.2	825,200
November 12, 2025	203.38	203.5	203.5	203.6	203.23	859,400
November 11, 2025	203	203.4	203.4	203.5	203	535,900
November 10, 2025	201.76	202.94	202.94	203.44	201.6	982,400
November 07, 2025	201.61	200.65	200.65	201.64	200.5	1.51M
November 06, 2025	199.51	199.3	199.3	199.69	198.97	613,000
November 05, 2025	199.5	199.53	199.53	199.79	199.4	497,723
November 04, 2025	199.31	199.49	199.49	199.71	198.91	522,700
November 03, 2025	199.64	199.36	199.36	199.72	199.36	495,300
October 31, 2025	199.55	199.62	199.62	199.83	199.52	484,805
October 30, 2025	199.61	199.35	199.35	199.88	199.35	528,900
October 29, 2025	199.5	199.71	199.71	199.99	199.42	695,746
October 28, 2025	199.75	199.65	199.65	199.75	199.38	628,206
October 27, 2025	199.8	199.5	199.5	199.83	199.42	473,205
October 24, 2025	199.93	199.47	199.47	199.98	199.4	540,239
October 23, 2025	199.89	199.6	199.6	199.97	199.6	826,256
October 22, 2025	199.95	199.64	199.64	199.95	199.6	818,870
October 21, 2025	199.81	199.6	199.6	200.14	199.6	456,140
October 20, 2025	199.91	199.7	199.7	200.1	199.49	630,638
October 17, 2025	200.03	199.9	199.9	200.1	199.52	938,038

Chart Industries, Inc. (GTLS) NYSE