Skip to main content
Chart Industries, Inc. (GTLS)
NYSE: GTLS · Real-Time Price · USD
207.98
+0.41 (0.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Chart Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026207.81207.98207.53207.98207.980.20%885,859
Apr 27, 2026207.94207.99207.50207.57207.57-0.13%1,147,640
Apr 24, 2026208.07208.09207.81207.85207.85-0.04%917,676
Apr 23, 2026208.10208.10207.76207.94207.94-0.07%1,089,106
Apr 22, 2026208.10208.11207.83208.08208.080.08%820,864
Apr 21, 2026208.10208.12207.75207.91207.91-0.11%1,812,237
Apr 20, 2026208.02208.18207.95208.13208.13-0.08%1,080,651
Apr 17, 2026207.76208.30207.64208.30208.300.31%1,256,315
Apr 16, 2026208.10208.10207.58207.66207.66-0.16%1,007,793
Apr 15, 2026208.11208.22207.93207.99207.99-0.20%987,325
Apr 14, 2026207.71208.51207.65208.40208.400.28%1,590,331
Apr 13, 2026207.71207.84207.45207.82207.820.01%1,055,697
Apr 10, 2026207.77207.85207.66207.79207.79-0.05%1,060,112
Apr 9, 2026207.67207.97207.52207.89207.890.06%1,256,859
Apr 8, 2026207.60207.76207.30207.76207.760.19%2,119,777
Apr 7, 2026207.45207.46207.16207.36207.36-0.10%999,644
Apr 6, 2026207.10207.57206.92207.57207.570.23%1,939,049
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%3,342,086
Mar 30, 2026206.82207.00206.39206.80206.800.04%3,236,187
Mar 27, 2026206.96207.06206.52206.72206.72-0.14%1,654,930
Mar 26, 2026207.08207.09206.87207.02207.02-0.11%1,213,873
Mar 25, 2026207.15207.24206.65207.24207.240.09%1,956,698
Mar 24, 2026207.18207.20206.72207.05207.05-0.01%2,191,585
Mar 23, 2026207.16207.40206.83207.08207.080.02%1,822,911
Mar 20, 2026207.20207.31206.59207.03207.03-0.04%3,732,311
Mar 19, 2026207.04207.25206.85207.12207.120.03%2,031,349
Mar 18, 2026207.30207.30206.97207.06207.06-0.09%2,098,418
Mar 17, 2026207.07207.36206.84207.24207.240.14%1,601,974
Mar 16, 2026206.95207.09206.81206.96206.960.08%1,997,488
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%2,124,732
Mar 10, 2026207.00207.22206.58206.81206.81-0.19%3,717,927
Mar 9, 2026207.03207.28206.63207.20207.200.02%3,963,036
Mar 6, 2026207.09207.24207.00207.16207.16-0.04%1,726,227
Mar 5, 2026207.10207.47207.10207.24207.24-0.01%2,336,522
Mar 4, 2026206.78207.45206.71207.27207.270.27%2,166,609
Mar 3, 2026207.02207.19206.51206.72206.72-0.16%2,620,641
Mar 2, 2026207.25207.45207.06207.06207.06-0.12%1,345,839
Feb 27, 2026207.33207.56207.28207.30207.30-0.06%1,259,216
Feb 26, 2026207.45207.50207.25207.43207.430.06%881,673
Feb 25, 2026207.50207.54207.30207.30207.30-0.13%1,640,564
Feb 24, 2026207.30207.61207.18207.58207.580.18%1,380,333
Feb 23, 2026207.16207.34207.07207.21207.210.02%1,068,696
Feb 20, 2026207.05207.35206.91207.17207.170.10%2,072,164
Feb 19, 2026207.48207.48206.96206.96206.96-0.17%1,035,404
Feb 18, 2026207.57207.59207.32207.32207.32-0.02%1,365,904
Feb 17, 2026206.82207.59206.82207.37207.370.29%1,307,984
Feb 13, 2026206.97207.32206.77206.77206.770.06%1,478,040
Feb 12, 2026207.14207.26206.64206.64206.64-0.15%1,494,296
Feb 11, 2026207.39207.39206.96206.96206.96-0.02%1,737,502
Feb 10, 2026207.55207.69207.00207.00207.00-0.26%901,583
Feb 9, 2026207.43207.54207.25207.53207.530.04%1,275,463
Feb 6, 2026207.50207.61207.11207.45207.450.18%1,220,430
Feb 5, 2026207.20207.55207.05207.08207.08-0.13%1,612,817
Feb 4, 2026207.50207.60207.20207.35207.35-0.02%1,188,082
Feb 3, 2026208.24208.24207.15207.40207.40-0.02%887,969
Feb 2, 2026207.03207.52207.03207.45207.450.05%730,703
Jan 30, 2026207.21207.41206.78207.34207.340.07%1,200,741
Jan 29, 2026207.13207.37206.79207.20207.20-0.03%1,229,027
Jan 28, 2026207.10207.28207.00207.27207.270.01%711,693
Jan 27, 2026207.21207.39207.00207.25207.25-0.01%493,092
Jan 26, 2026207.38207.49207.06207.28207.28-0.01%443,030
Jan 23, 2026207.48207.54207.17207.31207.31-0.09%650,231
Jan 22, 2026207.50207.53207.25207.49207.49-508,636
Jan 21, 2026207.77207.77206.88207.50207.500.08%793,345
Jan 20, 2026207.32207.50207.08207.33207.33-0.04%861,458
Jan 16, 2026207.00207.48207.00207.41207.410.17%565,823
Jan 15, 2026207.13207.14206.87207.06207.060.06%540,840
Jan 14, 2026206.99207.06206.81206.94206.94-0.02%409,244
Jan 13, 2026206.80207.01206.70206.99206.990.14%598,895
Jan 12, 2026206.65206.78206.63206.71206.710.02%326,979
Jan 9, 2026206.96206.96206.66206.67206.67-0.08%430,486
Jan 8, 2026206.50206.93206.33206.84206.840.07%490,642
Jan 7, 2026206.38206.70206.10206.70206.700.22%392,399
Jan 6, 2026206.01206.35206.01206.25206.250.03%782,350
Jan 5, 2026206.10206.24205.96206.18206.18-0.02%657,006
Jan 2, 2026206.23206.27205.95206.23206.23-695,617
Dec 31, 2025206.65206.65206.09206.23206.23-0.07%308,354
Dec 30, 2025206.25206.49206.25206.37206.370.11%379,445
Dec 29, 2025205.92206.40205.80206.15206.150.15%736,170
Dec 26, 2025206.00206.04205.71205.85205.85-0.05%185,525
Dec 24, 2025205.85205.98205.67205.96205.96-143,273
Dec 23, 2025205.98206.12205.50205.97205.970.03%677,071
Dec 22, 2025206.00206.40205.86205.90205.90-224,448
Dec 19, 2025206.12206.30205.83205.91205.910.20%909,917
Dec 18, 2025205.85206.06205.20205.50205.50-0.05%1,243,265
Dec 17, 2025205.81206.05205.49205.61205.61-0.05%569,240
Dec 16, 2025206.00206.10205.66205.71205.71-0.11%776,565
Dec 15, 2025206.00206.50205.85205.94205.940.08%597,630
Dec 12, 2025205.44206.09205.44205.78205.780.09%542,724
Dec 11, 2025205.35205.88205.35205.60205.600.05%770,168
Dec 10, 2025205.14206.07205.05205.50205.500.05%537,977
Dec 9, 2025205.22205.49205.22205.40205.400.09%396,541
Dec 8, 2025205.12205.50204.87205.21205.210.04%353,188
Dec 5, 2025205.20205.34204.89205.12205.120.01%543,979
Dec 4, 2025205.00205.24204.56205.10205.100.07%354,130
Dec 3, 2025204.61205.00204.38204.96204.960.37%518,294