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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	200.24	200.19	200.19	200.26	199.53	1.2M
October 15, 2025	200.23	200.03	200.03	200.34	199.96	516,200
October 14, 2025	199.91	200.12	200.12	200.53	199.71	896,900
October 13, 2025	200.01	200.04	200.04	200.42	199.97	1.12M
October 10, 2025	200.24	199.81	199.81	200.34	199.6	1.71M
October 09, 2025	200.25	200.25	200.25	200.32	199.91	882,843
October 08, 2025	200.3	200.13	200.13	200.3	199.92	411,844
October 07, 2025	200.1	200.16	200.16	200.35	199.8	812,600
October 06, 2025	200.7	199.99	199.99	200.7	199.97	813,100
October 03, 2025	200.69	200.62	200.62	200.74	200.14	896,119
October 02, 2025	200.31	200.54	200.54	200.94	200.13	583,041
October 01, 2025	199.91	200.48	200.48	200.5	199.91	829,500
September 30, 2025	200.02	200.15	200.15	200.38	199.84	590,523
September 29, 2025	200.46	199.82	199.82	200.46	199.51	602,500
September 26, 2025	200.12	200.28	200.28	200.51	199.87	707,857
September 25, 2025	199.6	200.08	200.08	200.59	199.51	536,821
September 24, 2025	199.51	199.6	199.6	200.03	199.4	547,029
September 23, 2025	200.05	199.42	199.42	200.39	199.4	988,181
September 22, 2025	199.49	199.62	199.62	200.19	199.36	644,044
September 19, 2025	199.8	199.49	199.49	200.13	199.27	1.39M
September 18, 2025	199.99	199.83	199.83	200.44	199.71	926,100
September 17, 2025	199.59	199.98	199.98	200.04	199.31	2.03M
September 16, 2025	199.8	199.4	199.4	199.93	199.12	940,233
September 15, 2025	199.52	199.8	199.8	199.98	199.22	1.13M
September 12, 2025	199.32	199.2	199.2	199.59	199.16	949,433
September 11, 2025	199.06	199.89	199.89	199.97	199.02	783,450

Chart Industries, Inc. (GTLS) NYSE