Chart Industries, Inc. (GTLS)
NYSE: GTLS · Real-Time Price · USD
205.12
+0.02 (0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
Chart Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 205.20 | 205.34 | 204.89 | 205.12 | 205.12 | 0.01% | 543,979 |
| Dec 4, 2025 | 205.00 | 205.24 | 204.56 | 205.10 | 205.10 | 0.07% | 354,130 |
| Dec 3, 2025 | 204.61 | 205.00 | 204.38 | 204.96 | 204.96 | 0.37% | 518,294 |
| Dec 2, 2025 | 204.45 | 204.68 | 204.21 | 204.21 | 204.21 | 0.08% | 393,858 |
| Dec 1, 2025 | 203.92 | 204.19 | 203.90 | 204.04 | 204.04 | 0.04% | 494,088 |
| Nov 28, 2025 | 203.85 | 204.30 | 203.82 | 203.95 | 203.95 | 0.05% | 226,929 |
| Nov 26, 2025 | 203.90 | 204.02 | 203.78 | 203.85 | 203.85 | -0.02% | 554,375 |
| Nov 25, 2025 | 203.81 | 203.90 | 203.61 | 203.90 | 203.90 | 0.02% | 467,320 |
| Nov 24, 2025 | 203.59 | 204.06 | 203.59 | 203.85 | 203.85 | 0.17% | 536,925 |
| Nov 21, 2025 | 203.30 | 203.95 | 203.23 | 203.50 | 203.50 | 0.04% | 619,039 |
| Nov 20, 2025 | 203.92 | 204.28 | 202.97 | 203.41 | 203.41 | -0.18% | 629,985 |
| Nov 19, 2025 | 203.65 | 203.93 | 203.55 | 203.78 | 203.78 | 0.04% | 646,899 |
| Nov 18, 2025 | 203.42 | 203.74 | 203.36 | 203.69 | 203.69 | 0.07% | 857,076 |
| Nov 17, 2025 | 203.36 | 203.90 | 203.32 | 203.54 | 203.54 | - | 610,665 |
| Nov 14, 2025 | 203.30 | 203.73 | 203.13 | 203.54 | 203.54 | 0.01% | 479,130 |
| Nov 13, 2025 | 203.31 | 203.72 | 203.20 | 203.52 | 203.52 | 0.01% | 825,192 |
| Nov 12, 2025 | 203.38 | 203.60 | 203.23 | 203.50 | 203.50 | 0.05% | 859,439 |
| Nov 11, 2025 | 203.00 | 203.50 | 203.00 | 203.40 | 203.40 | 0.23% | 535,924 |
| Nov 10, 2025 | 201.76 | 203.44 | 201.60 | 202.94 | 202.94 | 1.14% | 982,382 |
| Nov 7, 2025 | 201.61 | 201.64 | 200.50 | 200.65 | 200.65 | 0.68% | 1,601,956 |
| Nov 6, 2025 | 199.51 | 199.69 | 198.97 | 199.30 | 199.30 | -0.12% | 612,975 |
| Nov 5, 2025 | 199.50 | 199.79 | 199.40 | 199.53 | 199.53 | 0.02% | 497,723 |
| Nov 4, 2025 | 199.31 | 199.71 | 198.91 | 199.49 | 199.49 | 0.07% | 522,681 |
| Nov 3, 2025 | 199.64 | 199.72 | 199.36 | 199.36 | 199.36 | -0.13% | 495,255 |
| Oct 31, 2025 | 199.55 | 199.83 | 199.52 | 199.62 | 199.62 | 0.14% | 639,627 |
| Oct 30, 2025 | 199.61 | 199.88 | 199.35 | 199.35 | 199.35 | -0.18% | 528,875 |
| Oct 29, 2025 | 199.50 | 199.99 | 199.42 | 199.71 | 199.71 | 0.03% | 695,746 |
| Oct 28, 2025 | 199.75 | 199.75 | 199.38 | 199.65 | 199.65 | 0.08% | 628,206 |
| Oct 27, 2025 | 199.80 | 199.83 | 199.42 | 199.50 | 199.50 | 0.02% | 473,205 |
| Oct 24, 2025 | 199.93 | 199.98 | 199.40 | 199.47 | 199.47 | -0.07% | 540,239 |
| Oct 23, 2025 | 199.89 | 199.97 | 199.60 | 199.60 | 199.60 | -0.02% | 826,256 |
| Oct 22, 2025 | 199.95 | 199.95 | 199.60 | 199.64 | 199.64 | 0.02% | 818,870 |
| Oct 21, 2025 | 199.81 | 200.14 | 199.60 | 199.60 | 199.60 | -0.05% | 456,140 |
| Oct 20, 2025 | 199.91 | 200.10 | 199.49 | 199.70 | 199.70 | -0.10% | 630,638 |
| Oct 17, 2025 | 200.03 | 200.10 | 199.52 | 199.90 | 199.90 | -0.14% | 938,038 |
| Oct 16, 2025 | 200.24 | 200.26 | 199.53 | 200.19 | 200.19 | 0.08% | 1,197,456 |
| Oct 15, 2025 | 200.23 | 200.34 | 199.96 | 200.03 | 200.03 | -0.04% | 516,200 |
| Oct 14, 2025 | 199.91 | 200.53 | 199.71 | 200.12 | 200.12 | 0.04% | 896,854 |
| Oct 13, 2025 | 200.01 | 200.42 | 199.97 | 200.04 | 200.04 | 0.12% | 1,120,113 |
| Oct 10, 2025 | 200.24 | 200.34 | 199.60 | 199.81 | 199.81 | -0.22% | 1,712,380 |
| Oct 9, 2025 | 200.25 | 200.32 | 199.91 | 200.25 | 200.25 | 0.06% | 882,843 |
| Oct 8, 2025 | 200.30 | 200.30 | 199.92 | 200.13 | 200.13 | -0.01% | 411,844 |
| Oct 7, 2025 | 200.10 | 200.35 | 199.80 | 200.16 | 200.16 | 0.09% | 812,591 |
| Oct 6, 2025 | 200.70 | 200.70 | 199.97 | 199.99 | 199.99 | -0.31% | 813,073 |
| Oct 3, 2025 | 200.69 | 200.74 | 200.14 | 200.62 | 200.62 | 0.04% | 896,119 |
| Oct 2, 2025 | 200.40 | 200.94 | 200.13 | 200.54 | 200.54 | 0.03% | 583,041 |
| Oct 1, 2025 | 199.91 | 200.50 | 199.91 | 200.48 | 200.48 | 0.16% | 829,453 |
| Sep 30, 2025 | 200.02 | 200.38 | 199.84 | 200.15 | 200.15 | 0.17% | 590,523 |
| Sep 29, 2025 | 200.46 | 200.46 | 199.51 | 199.82 | 199.82 | -0.23% | 602,478 |
| Sep 26, 2025 | 200.12 | 200.51 | 199.87 | 200.28 | 200.28 | 0.10% | 707,857 |
| Sep 25, 2025 | 199.60 | 200.59 | 199.51 | 200.08 | 200.08 | 0.24% | 536,821 |
| Sep 24, 2025 | 199.51 | 200.03 | 199.40 | 199.60 | 199.60 | 0.09% | 547,029 |
| Sep 23, 2025 | 199.95 | 200.39 | 199.37 | 199.42 | 199.42 | -0.10% | 988,204 |
| Sep 22, 2025 | 199.49 | 200.19 | 199.30 | 199.62 | 199.62 | 0.07% | 644,044 |
| Sep 19, 2025 | 199.80 | 200.13 | 199.27 | 199.49 | 199.49 | -0.17% | 1,389,979 |
| Sep 18, 2025 | 199.99 | 200.44 | 199.71 | 199.83 | 199.83 | -0.08% | 926,114 |
| Sep 17, 2025 | 199.59 | 200.04 | 199.31 | 199.98 | 199.98 | 0.29% | 2,030,541 |
| Sep 16, 2025 | 199.80 | 199.93 | 199.12 | 199.40 | 199.40 | -0.20% | 940,233 |
| Sep 15, 2025 | 199.52 | 200.00 | 199.22 | 199.80 | 199.80 | 0.30% | 1,126,844 |
| Sep 12, 2025 | 199.32 | 199.59 | 199.16 | 199.20 | 199.20 | -0.35% | 949,433 |
| Sep 11, 2025 | 199.06 | 199.97 | 199.02 | 199.89 | 199.89 | 0.37% | 783,450 |
| Sep 10, 2025 | 199.56 | 199.60 | 198.71 | 199.15 | 199.15 | -0.10% | 1,101,402 |
| Sep 9, 2025 | 199.54 | 199.76 | 199.10 | 199.34 | 199.34 | -0.18% | 723,715 |
| Sep 8, 2025 | 199.35 | 199.81 | 198.95 | 199.69 | 199.69 | 0.12% | 1,314,138 |
| Sep 5, 2025 | 199.37 | 199.48 | 198.84 | 199.45 | 199.45 | 0.05% | 2,156,233 |
| Sep 4, 2025 | 199.05 | 199.43 | 198.87 | 199.36 | 199.36 | 0.23% | 695,943 |
| Sep 3, 2025 | 198.86 | 199.25 | 198.75 | 198.91 | 198.91 | -0.09% | 1,661,076 |
| Sep 2, 2025 | 198.89 | 199.19 | 198.53 | 199.09 | 199.09 | -0.14% | 1,492,702 |
| Aug 29, 2025 | 198.44 | 199.39 | 198.38 | 199.36 | 199.36 | 0.39% | 1,680,728 |
| Aug 28, 2025 | 198.30 | 198.65 | 198.05 | 198.58 | 198.58 | 0.29% | 1,816,375 |
| Aug 27, 2025 | 198.20 | 198.50 | 197.97 | 198.00 | 198.00 | -0.20% | 1,222,315 |
| Aug 26, 2025 | 197.55 | 198.49 | 197.55 | 198.40 | 198.40 | 0.39% | 1,353,706 |
| Aug 25, 2025 | 197.64 | 198.15 | 197.52 | 197.63 | 197.63 | 0.09% | 1,428,305 |
| Aug 22, 2025 | 197.88 | 198.34 | 197.45 | 197.46 | 197.46 | -0.07% | 1,998,792 |
| Aug 21, 2025 | 198.01 | 198.16 | 197.30 | 197.60 | 197.60 | -0.33% | 2,367,054 |
| Aug 20, 2025 | 198.02 | 198.51 | 197.52 | 198.25 | 198.25 | 0.19% | 1,503,034 |
| Aug 19, 2025 | 198.45 | 198.88 | 196.98 | 197.88 | 197.88 | -0.43% | 3,861,699 |
| Aug 18, 2025 | 198.22 | 198.85 | 198.21 | 198.73 | 198.73 | 0.26% | 1,345,277 |
| Aug 15, 2025 | 198.85 | 198.96 | 198.01 | 198.22 | 198.22 | -0.19% | 2,454,071 |
| Aug 14, 2025 | 198.80 | 198.97 | 197.87 | 198.59 | 198.59 | -0.10% | 3,038,806 |
| Aug 13, 2025 | 198.95 | 199.01 | 198.75 | 198.79 | 198.79 | -0.09% | 4,306,589 |
| Aug 12, 2025 | 199.00 | 199.09 | 198.66 | 198.96 | 198.96 | 0.12% | 3,122,469 |
| Aug 11, 2025 | 198.98 | 198.98 | 198.60 | 198.73 | 198.73 | 0.04% | 4,915,301 |
| Aug 8, 2025 | 199.19 | 199.19 | 198.65 | 198.65 | 198.65 | -0.17% | 5,110,895 |
| Aug 7, 2025 | 199.10 | 199.39 | 198.77 | 198.99 | 198.99 | -0.01% | 5,114,345 |
| Aug 6, 2025 | 198.95 | 199.12 | 198.79 | 199.00 | 199.00 | 0.03% | 3,098,557 |
| Aug 5, 2025 | 198.82 | 199.12 | 198.71 | 198.95 | 198.95 | 0.10% | 5,071,858 |
| Aug 4, 2025 | 198.91 | 199.29 | 198.51 | 198.75 | 198.75 | - | 9,250,338 |
| Aug 1, 2025 | 198.80 | 199.50 | 198.52 | 198.75 | 198.75 | -0.04% | 12,015,201 |
| Jul 31, 2025 | 199.10 | 199.48 | 198.79 | 198.83 | 198.83 | -0.17% | 11,945,923 |
| Jul 30, 2025 | 198.61 | 199.54 | 198.48 | 199.17 | 199.17 | 0.19% | 7,762,950 |
| Jul 29, 2025 | 198.80 | 199.50 | 198.10 | 198.80 | 198.80 | 15.82% | 21,043,883 |
| Jul 28, 2025 | 174.07 | 174.07 | 170.73 | 171.65 | 171.65 | -0.08% | 389,332 |
| Jul 25, 2025 | 171.24 | 172.86 | 170.25 | 171.78 | 171.78 | 0.76% | 333,584 |
| Jul 24, 2025 | 169.86 | 172.56 | 169.75 | 170.48 | 170.48 | -0.67% | 554,539 |
| Jul 23, 2025 | 171.19 | 172.13 | 169.78 | 171.63 | 171.63 | 2.05% | 479,330 |
| Jul 22, 2025 | 166.44 | 169.48 | 165.05 | 168.19 | 168.19 | 0.54% | 399,223 |
| Jul 21, 2025 | 173.37 | 173.40 | 167.23 | 167.29 | 167.29 | -2.59% | 374,227 |
| Jul 18, 2025 | 171.86 | 171.96 | 168.49 | 171.73 | 171.73 | 0.16% | 547,194 |
| Jul 17, 2025 | 168.51 | 172.31 | 168.51 | 171.46 | 171.46 | 1.55% | 516,562 |