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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	198.22	198.73	198.56	198.84	198.22	1.25M
August 15, 2025	198.85	198.22	198.22	198.96	198.01	2.45M
August 14, 2025	198.8	198.59	198.59	198.97	197.87	3.04M
August 13, 2025	198.95	198.79	198.79	199.01	198.75	4.31M
August 12, 2025	199	198.96	198.96	199.09	198.66	3.12M
August 11, 2025	198.98	198.73	198.73	198.98	198.6	4.92M
August 08, 2025	199.19	198.65	198.65	199.19	198.65	5.11M
August 07, 2025	199.1	198.99	198.99	199.39	198.77	5.11M
August 06, 2025	198.95	199	199	199.12	198.79	3.1M
August 05, 2025	198.82	198.95	198.95	199.12	198.71	5.07M
August 04, 2025	198.91	198.75	198.75	199.29	198.51	9.25M
August 01, 2025	198.8	198.75	198.75	199.5	198.52	12.02M
July 31, 2025	199.1	198.83	198.83	199.48	198.79	11.95M
July 30, 2025	198.61	199.17	199.17	199.54	198.48	7.76M
July 29, 2025	198.8	198.8	198.8	199.5	198.1	21.04M
July 28, 2025	174.07	171.65	171.65	174.07	170.73	389,332
July 25, 2025	171.24	171.78	171.78	172.86	170.25	333,600
July 24, 2025	169.86	170.48	170.48	172.56	169.75	554,539
July 23, 2025	171.19	171.63	171.63	172.13	169.78	479,330
July 22, 2025	166.44	168.19	168.19	169.48	165.05	399,221
July 21, 2025	173.37	167.29	167.29	173.4	167.23	374,227
July 18, 2025	171.86	171.73	171.73	171.96	168.49	547,200
July 17, 2025	168.51	171.46	171.46	172.31	168.51	516,600
July 16, 2025	166.5	168.84	168.84	168.9	163.23	591,300
July 15, 2025	167.5	164.9	164.9	167.5	164.82	336,795
July 14, 2025	166.97	166.39	166.39	166.97	164.87	431,500
July 11, 2025	166.85	167.85	167.85	168.48	165.87	394,500
July 10, 2025	167.83	169.89	169.89	172.41	167.83	470,672
July 09, 2025	168.99	168.82	168.82	169.92	165.22	923,103
July 08, 2025	165.82	167.42	167.42	169.56	164.71	772,432
July 07, 2025	171.3	163.62	163.62	173.27	162	1.42M
July 03, 2025	167.73	173.63	173.63	173.63	167.73	1.06M
July 02, 2025	164.51	168.15	168.15	168.28	163.04	430,300
July 01, 2025	161.76	162.6	162.6	164.59	160.41	1.35M
June 30, 2025	167.89	164.65	164.65	167.89	162.77	661,917
June 27, 2025	164	167.81	167.81	169.81	161.6	2.13M
June 26, 2025	151.58	162.42	162.42	162.59	151.53	873,464
June 25, 2025	149.87	151.21	151.21	151.83	148.44	787,606
June 24, 2025	147.62	148.61	148.61	148.9	144.93	1.23M
June 23, 2025	142.51	144	144	144.82	140.5	795,848
June 20, 2025	146.21	142.58	142.58	146.71	141.47	1.54M
June 18, 2025	143.08	144.08	144.08	146.24	143.08	918,000
June 17, 2025	145.14	143.5	143.5	147.32	143.16	789,700
June 16, 2025	146	146.54	146.54	147.9	146	781,300
June 13, 2025	143.96	144.21	144.21	146.24	143.07	833,747
June 12, 2025	144.27	148	148	148.38	143.03	790,320
June 11, 2025	149	146.39	146.39	149.09	145.24	1.28M
June 10, 2025	151.75	147.4	147.4	151.75	146.47	991,504
June 09, 2025	154.12	150	150	154.12	149.17	882,320
June 06, 2025	148.4	152.48	152.48	152.81	146.6	1.32M
June 05, 2025	148.69	146.19	146.19	149.32	145.3	3.6M
June 04, 2025	162.31	146.3	146.3	163.39	146.23	3.95M
June 03, 2025	156.3	161.59	161.59	161.79	154.7	479,749
June 02, 2025	157.48	155.13	155.13	157.97	152.21	440,218
May 30, 2025	157.56	156.86	156.86	158.72	154.95	428,032
May 29, 2025	163.32	158.97	158.97	163.32	158.09	343,061
May 28, 2025	163.52	161.4	161.4	163.52	160.75	272,637
May 27, 2025	161.51	162.14	162.14	163.56	158.46	325,346
May 23, 2025	151.92	157.86	157.86	158.72	151.92	291,727
May 22, 2025	157.3	158.79	158.79	159.99	155.89	361,341

Chart Industries, Inc. (GTLS) NYSE