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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	207.05	207.17	207.17	207.35	206.91	2.07M
February 19, 2026	207.48	206.96	206.96	207.48	206.96	806,139
February 18, 2026	207.57	207.32	207.32	207.59	207.32	1.37M
February 17, 2026	206.82	207.37	207.37	207.59	206.82	1.31M
February 13, 2026	206.97	206.77	206.77	207.32	206.77	1.23M
February 12, 2026	207.14	206.64	206.64	207.26	206.64	1.49M
February 11, 2026	207.39	206.96	206.96	207.39	206.96	1.74M
February 10, 2026	207.55	207	207	207.69	207	901,786
February 09, 2026	207.43	207.53	207.53	207.54	207.25	1.28M
February 06, 2026	207.5	207.45	207.45	207.61	207.11	1.22M
February 05, 2026	207.2	207.08	207.08	207.55	207.05	1.61M
February 04, 2026	207.5	207.35	207.35	207.6	207.2	1.19M
February 03, 2026	208.24	207.41	207.41	208.24	207.15	830,806
February 02, 2026	207.03	207.45	207.45	207.52	207.03	730,900
January 30, 2026	207.21	207.34	207.34	207.41	206.78	1.21M
January 29, 2026	207.13	207.2	207.2	207.37	206.79	1.23M
January 28, 2026	207.1	207.27	207.27	207.28	207	711,800
January 27, 2026	207.21	207.25	207.25	207.39	207	421,917
January 26, 2026	207.38	207.28	207.28	207.49	207.06	443,030
January 23, 2026	207.48	207.31	207.31	207.54	207.17	650,400
January 22, 2026	207.5	207.49	207.49	207.53	207.25	508,643
January 21, 2026	207.77	207.5	207.5	207.77	206.88	793,348
January 20, 2026	207.32	207.33	207.34	207.5	207.08	813,989
January 16, 2026	207	207.41	207.41	207.48	207	565,838
January 15, 2026	207.13	207.06	207.06	207.14	206.87	540,841
January 14, 2026	206.99	206.94	206.94	207.06	206.81	409,244
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

Chart Industries, Inc. (GTLS) NYSE