Home

Chart Industries, Inc. - Common Stock (GTLS)

124.75
-26.56 (-17.55%)
NYSE · Last Trade: Apr 3rd, 4:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chart Industries, Inc. - Common Stock (GTLS)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025141.71151.71140.41151.31450,232151.31
4/01/2025141.89147.47139.21146.13472,604146.13
3/31/2025142.56146.15138.07144.36648,120144.36
3/28/2025150.92152.46143.82147.26477,075147.26
3/27/2025155.61156.80151.19153.63392,340153.63
3/26/2025161.85163.54155.48156.97314,732156.97
3/25/2025163.24166.02159.59161.32471,550161.32
3/24/2025159.84165.04158.43162.92452,020162.92
3/21/2025152.58156.64151.40155.181,060,407155.18
3/20/2025151.42157.11151.42155.34605,776155.34
3/19/2025151.01158.36150.03154.85652,550154.85
3/18/2025149.64150.97147.91149.88412,755149.88
3/17/2025149.18153.96147.68151.72613,587151.72
3/14/2025146.04149.78144.28148.84512,328148.84
3/13/2025144.58145.66140.71142.71516,370142.71
3/12/2025152.10153.30145.30146.07674,415146.07
3/11/2025142.19151.00139.97147.57743,139147.57
3/10/2025144.25146.34139.63141.991,059,068141.99
3/07/2025145.58150.56141.46149.651,031,944149.65
3/06/2025157.00157.72141.84144.152,640,163144.15
3/05/2025167.46167.72161.86166.05899,975166.05
3/04/2025160.01172.12152.58166.601,402,910166.60
3/03/2025187.29190.50163.51163.511,611,228163.51
2/28/2025181.29191.66171.52190.551,147,111190.55
2/27/2025187.57191.06180.15182.25775,202182.25
2/26/2025182.62189.04181.46185.92490,172185.92
2/25/2025182.75184.00172.19179.19681,309179.19
2/24/2025182.83186.03176.39183.07501,048183.07
2/21/2025194.93194.93179.08181.87568,335181.87
2/20/2025195.07195.07187.63191.30313,937191.30
2/19/2025194.76196.19192.68195.59487,692195.59
2/18/2025195.24198.75193.07198.27377,587198.27
2/14/2025195.69196.44193.24194.74461,046194.74
2/13/2025194.83195.11189.95193.80431,587193.80
2/12/2025190.83193.20186.98192.54756,873192.54
2/11/2025199.80201.08193.09193.751,022,773193.75
2/10/2025198.29203.23193.68201.071,064,562201.07
2/07/2025202.85204.49194.76196.461,011,628196.46
2/06/2025216.44216.44199.04202.22697,556202.22
2/05/2025211.91215.52207.65213.52396,433213.52
2/04/2025208.14210.70205.83209.79305,546209.79
2/03/2025203.83209.53196.29208.89638,148208.89
1/31/2025212.34216.06209.17211.59486,875211.59
1/30/2025209.07214.79208.00211.45572,289211.45
1/29/2025207.77213.66203.30205.55560,850205.55
1/28/2025204.32206.68201.97205.72426,488205.72
1/27/2025208.70211.73200.00203.131,023,288203.13
1/24/2025216.33219.51214.89218.28398,017218.28
1/23/2025214.03217.67213.43216.01481,747216.01
1/22/2025218.34218.73213.80214.17491,476214.17
1/21/2025218.00219.10213.76218.35656,685218.35
1/17/2025216.81220.03214.04214.24528,010214.24
1/16/2025212.27217.90212.27215.95712,856215.95
1/15/2025211.28213.66209.45213.36693,961213.36
1/14/2025201.51206.57199.97204.93498,709204.93
1/13/2025191.55199.84190.76199.12470,925199.12
1/10/2025198.51201.47191.04195.11512,052195.11
1/08/2025200.23204.00198.23201.80859,898201.80
1/07/2025204.95205.74195.44199.97725,736199.97
1/06/2025200.99210.66199.66206.121,349,476206.12
1/03/2025191.29199.11189.98198.96498,893198.96