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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	164.14	158.79	158.79	165.23	158.41	439,315
May 20, 2025	169.56	167.08	167.08	169.56	165.49	317,098
May 19, 2025	165.45	169.85	169.85	169.85	164.45	368,900
May 16, 2025	170.41	171.86	171.86	172.12	168.07	367,607
May 15, 2025	171.42	170.35	170.35	173.85	168.66	468,114
May 14, 2025	174	175.5	175.5	176.22	172.43	546,147
May 13, 2025	172.42	175.1	175.1	177.63	171.72	603,279
May 12, 2025	171.54	170.65	170.65	175.48	169.01	893,204
May 09, 2025	158	159.18	159.18	161.08	156.05	483,258
May 08, 2025	155.29	157.42	157.42	160.4	152.45	723,246
May 07, 2025	152.51	150.74	150.74	153.48	148.5	503,161
May 06, 2025	150.79	151.25	151.25	154.24	148.74	813,441
May 05, 2025	154.38	154.13	154.13	157.63	153.87	439,702
May 02, 2025	155	156.74	156.64	158.82	153.41	677,802
May 01, 2025	151.72	151.45	151.45	156.61	143.36	1.06M
April 30, 2025	130.34	134.98	134.98	135.15	127.4	1.33M
April 29, 2025	134.42	135.87	135.87	137.94	132.32	470,716
April 28, 2025	135.48	135.03	135.03	138.96	132.91	371,729
April 25, 2025	131.95	135.49	135.49	137.27	130.89	392,800
April 24, 2025	127.31	133.24	133.24	133.72	125.78	384,940
April 23, 2025	129.5	127.56	127.47	137.4	126.67	1.46M
April 22, 2025	120.61	121.06	121.06	122.22	117.16	1.07M
April 21, 2025	125.8	118.72	118.72	126.11	116.74	704,559
April 17, 2025	124.9	128.45	128.45	128.8	124.9	619,912
April 16, 2025	123.2	124.81	124.81	126	121.41	437,256
April 15, 2025	126.3	125.63	125.63	128.56	124.6	497,355
April 14, 2025	129.31	126.61	126.61	129.43	124.12	656,898
April 11, 2025	121.48	125.24	125.24	125.33	117.48	819,327
April 10, 2025	124.78	121.74	121.74	126.78	117.93	740,382
April 09, 2025	112.37	131.55	131.55	136.46	110.06	1.64M
April 08, 2025	128	115.08	115.08	128.41	112.6	1.16M
April 07, 2025	109.4	118.28	118.28	125.71	107.02	1.62M
April 04, 2025	115.8	115.53	115.53	117.26	104.6	1.84M
April 03, 2025	137	124.75	124.75	138.81	123	1.55M

Chart Industries, Inc. (GTLS) NYSE