Skip to main content
Chart Industries, Inc. (GTLS)
NYSE: GTLS · Real-Time Price · USD
208.50
-0.34 (-0.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Chart Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026208.76208.99208.50208.50208.50-0.16%5,299,127
Jun 25, 2026208.79208.94208.74208.84208.840.07%765,163
Jun 24, 2026208.95209.02208.70208.70208.70-0.05%671,613
Jun 23, 2026208.76209.00208.76208.80208.80-0.09%775,549
Jun 22, 2026209.02209.13208.52208.98208.980.48%930,531
Jun 18, 2026206.70207.99206.70207.99207.990.53%1,251,951
Jun 17, 2026207.00207.52206.56206.90206.90-0.19%1,546,126
Jun 16, 2026206.74208.10206.67207.30207.300.30%1,548,517
Jun 15, 2026206.74206.74205.96206.69206.69-0.02%1,351,724
Jun 12, 2026206.47206.81206.18206.73206.730.12%644,412
Jun 11, 2026206.48206.61205.00206.49206.490.02%2,157,546
Jun 10, 2026207.16207.35206.28206.45206.45-0.41%1,652,853
Jun 9, 2026207.41207.56207.12207.29207.290.11%745,694
Jun 8, 2026207.30207.44207.06207.06207.06-0.12%1,208,965
Jun 5, 2026207.67207.67207.15207.31207.31-0.11%702,600
Jun 4, 2026207.15207.82206.94207.53207.530.18%1,034,246
Jun 3, 2026208.20208.28206.83207.15207.15-0.54%2,163,114
Jun 2, 2026207.71208.30207.71208.28208.280.23%1,321,961
Jun 1, 2026207.70207.91207.63207.81207.81-668,696
May 29, 2026207.71207.87207.62207.82207.82-0.07%736,058
May 28, 2026207.71207.96207.50207.96207.960.12%985,143
May 27, 2026207.75207.82207.67207.71207.71-0.06%1,023,960
May 26, 2026207.96208.00207.68207.84207.84-0.06%1,697,832
May 22, 2026208.20208.27207.87207.96207.96-0.16%1,279,867
May 21, 2026207.40208.77207.25208.29208.290.39%2,495,661
May 20, 2026207.25207.49207.13207.49207.490.16%808,627
May 19, 2026207.30207.33207.12207.15207.15-0.02%773,014
May 18, 2026207.28207.35207.10207.19207.19-0.05%939,410
May 15, 2026207.21207.40207.05207.30207.30-670,671
May 14, 2026207.15207.46206.97207.29207.290.16%706,138
May 13, 2026207.36207.60206.96206.96206.96-0.25%1,347,880
May 12, 2026207.41207.58206.98207.47207.47-0.15%1,760,106
May 11, 2026207.35207.83207.21207.79207.790.17%1,245,144
May 8, 2026207.41207.50207.17207.43207.430.02%815,177
May 7, 2026207.63207.82207.29207.39207.39-0.18%1,519,245
May 6, 2026207.70207.76207.50207.76207.76-1,476,930
May 5, 2026207.75207.76207.61207.75207.75-0.02%749,606
May 4, 2026207.81207.86207.61207.80207.80-0.01%676,762
May 1, 2026207.96207.96207.77207.82207.82-0.04%613,619
Apr 30, 2026207.90207.92207.76207.90207.90-660,258
Apr 29, 2026207.85208.02207.73207.90207.90-0.04%783,168
Apr 28, 2026207.81207.98207.53207.98207.980.20%885,859
Apr 27, 2026207.94207.99207.50207.57207.57-0.13%1,147,641
Apr 24, 2026208.07208.09207.81207.85207.85-0.04%917,678
Apr 23, 2026208.10208.10207.76207.94207.94-0.07%1,089,107
Apr 22, 2026208.10208.11207.83208.08208.080.08%820,887
Apr 21, 2026208.10208.12207.75207.91207.91-0.11%1,909,290
Apr 20, 2026208.02208.18207.95208.13208.13-0.08%1,080,652
Apr 17, 2026207.76208.30207.64208.30208.300.31%1,256,333
Apr 16, 2026208.10208.10207.58207.66207.66-0.16%1,007,793
Apr 15, 2026208.11208.22207.93207.99207.99-0.20%991,232
Apr 14, 2026207.71208.51207.65208.40208.400.28%1,590,332
Apr 13, 2026207.71207.84207.45207.82207.820.01%1,055,705
Apr 10, 2026207.77207.85207.66207.79207.79-0.05%1,060,113
Apr 9, 2026207.67207.97207.52207.89207.890.06%1,325,861
Apr 8, 2026207.60207.76207.30207.76207.760.19%2,389,777
Apr 7, 2026207.45207.46207.16207.36207.36-0.10%999,794
Apr 6, 2026207.10207.57206.92207.57207.570.23%1,939,087
Apr 2, 2026207.10207.10206.75207.09207.090.07%1,029,021
Apr 1, 2026206.87207.28206.80206.94206.940.09%2,139,996
Mar 31, 2026206.89206.95206.48206.75206.75-0.02%3,342,959
Mar 30, 2026206.82207.00206.39206.80206.800.04%3,236,291
Mar 27, 2026206.96207.06206.52206.72206.72-0.14%1,658,311
Mar 26, 2026207.08207.09206.87207.02207.02-0.11%1,213,881
Mar 25, 2026207.15207.24206.65207.24207.240.09%1,957,248
Mar 24, 2026207.18207.20206.72207.05207.05-0.01%2,191,622
Mar 23, 2026207.16207.40206.83207.08207.080.02%1,823,095
Mar 20, 2026207.20207.31206.59207.03207.03-0.04%3,793,280
Mar 19, 2026207.04207.25206.85207.12207.120.03%2,034,798
Mar 18, 2026207.30207.30206.97207.06207.06-0.09%2,098,435
Mar 17, 2026207.07207.36206.84207.24207.240.14%1,601,984
Mar 16, 2026206.95207.09206.81206.96206.960.08%1,997,493
Mar 13, 2026206.90207.00206.36206.80206.80-0.05%2,693,237
Mar 12, 2026206.85207.01206.62206.90206.90-0.12%1,708,638
Mar 11, 2026206.80207.15206.25207.15207.150.16%2,126,853
Mar 10, 2026207.00207.22206.58206.81206.81-0.19%3,717,938
Mar 9, 2026207.03207.28206.63207.20207.200.02%3,963,052
Mar 6, 2026207.09207.24207.00207.16207.16-0.04%1,726,480
Mar 5, 2026207.10207.47207.10207.24207.24-0.01%2,336,522
Mar 4, 2026206.78207.45206.71207.27207.270.27%2,168,555
Mar 3, 2026207.02207.19206.51206.72206.72-0.16%2,620,727
Mar 2, 2026207.25207.45207.06207.06207.06-0.12%1,442,963
Feb 27, 2026207.33207.56207.28207.30207.30-0.06%1,263,068
Feb 26, 2026207.45207.50207.25207.43207.430.06%1,060,739
Feb 25, 2026207.50207.54207.30207.30207.30-0.13%1,640,570
Feb 24, 2026207.30207.61207.18207.58207.580.18%1,380,333
Feb 23, 2026207.16207.34207.07207.21207.210.02%1,068,699
Feb 20, 2026207.05207.35206.91207.17207.170.10%2,072,164
Feb 19, 2026207.48207.48206.96206.96206.96-0.17%1,035,406
Feb 18, 2026207.57207.59207.32207.32207.32-0.02%1,365,914
Feb 17, 2026206.82207.59206.82207.37207.370.29%1,307,999
Feb 13, 2026206.97207.32206.77206.77206.770.06%1,478,240
Feb 12, 2026207.14207.26206.64206.64206.64-0.15%1,494,432
Feb 11, 2026207.39207.39206.96206.96206.96-0.02%1,737,506
Feb 10, 2026207.55207.69207.00207.00207.00-0.26%901,786
Feb 9, 2026207.43207.54207.25207.53207.530.04%1,275,640
Feb 6, 2026207.50207.61207.11207.45207.450.18%1,221,968
Feb 5, 2026207.20207.55207.05207.08207.08-0.13%1,612,885
Feb 4, 2026207.50207.60207.20207.35207.35-0.02%1,188,122
Feb 3, 2026208.24208.24207.15207.40207.40-0.02%887,971