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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	199.56	199.15	199.15	199.6	198.71	1.1M
September 09, 2025	199.54	199.34	199.34	199.76	199.1	723,715
September 08, 2025	199.35	199.69	199.69	199.81	198.95	1.31M
September 05, 2025	199.35	199.45	199.45	199.48	198.85	1.93M
September 04, 2025	199.05	199.36	199.36	199.43	198.87	695,943
September 03, 2025	198.86	198.91	198.91	199.25	198.75	1.66M
September 02, 2025	198.89	199.09	199.09	199.19	198.53	1.49M
August 29, 2025	198.44	199.36	199.36	199.38	198.38	1.68M
August 28, 2025	198.3	198.58	198.58	198.65	198.05	1.82M
August 27, 2025	198.2	198	198	198.5	197.97	1.22M
August 26, 2025	197.55	198.4	198.4	198.49	197.55	1.35M
August 25, 2025	197.64	197.63	197.63	198.15	197.52	1.43M
August 22, 2025	197.88	197.46	197.46	198.34	197.45	2M
August 21, 2025	198.01	197.6	197.6	198.16	197.3	2.37M
August 20, 2025	198.02	198.25	198.25	198.51	197.52	1.5M
August 19, 2025	198.45	197.88	197.88	198.88	196.98	3.86M
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

Chart Industries, Inc. (GTLS) NYSE