Chart Industries, Inc. (GTLS)
NYSE: GTLS · Real-Time Price · USD
206.23
-0.14 (-0.07%)
Dec 31, 2025, 4:00 PM EST - Market closed
Chart Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 206.65 | 206.65 | 206.09 | 206.23 | 206.23 | -0.07% | 308,354 |
| Dec 30, 2025 | 206.25 | 206.49 | 206.25 | 206.37 | 206.37 | 0.11% | 379,445 |
| Dec 29, 2025 | 205.92 | 206.40 | 205.80 | 206.15 | 206.15 | 0.15% | 736,170 |
| Dec 26, 2025 | 206.00 | 206.04 | 205.71 | 205.85 | 205.85 | -0.05% | 185,525 |
| Dec 24, 2025 | 205.85 | 205.98 | 205.67 | 205.96 | 205.96 | - | 143,273 |
| Dec 23, 2025 | 205.98 | 206.12 | 205.50 | 205.97 | 205.97 | 0.03% | 677,071 |
| Dec 22, 2025 | 206.00 | 206.40 | 205.86 | 205.90 | 205.90 | - | 224,448 |
| Dec 19, 2025 | 206.12 | 206.30 | 205.83 | 205.91 | 205.91 | 0.20% | 909,917 |
| Dec 18, 2025 | 205.85 | 206.06 | 205.20 | 205.50 | 205.50 | -0.05% | 1,243,265 |
| Dec 17, 2025 | 205.81 | 206.05 | 205.49 | 205.61 | 205.61 | -0.05% | 569,240 |
| Dec 16, 2025 | 206.00 | 206.10 | 205.66 | 205.71 | 205.71 | -0.11% | 776,565 |
| Dec 15, 2025 | 206.00 | 206.50 | 205.85 | 205.94 | 205.94 | 0.08% | 597,630 |
| Dec 12, 2025 | 205.44 | 206.09 | 205.44 | 205.78 | 205.78 | 0.09% | 542,724 |
| Dec 11, 2025 | 205.35 | 205.88 | 205.35 | 205.60 | 205.60 | 0.05% | 770,168 |
| Dec 10, 2025 | 205.14 | 206.07 | 205.05 | 205.50 | 205.50 | 0.05% | 537,977 |
| Dec 9, 2025 | 205.22 | 205.49 | 205.22 | 205.40 | 205.40 | 0.09% | 396,541 |
| Dec 8, 2025 | 205.12 | 205.50 | 204.87 | 205.21 | 205.21 | 0.04% | 353,188 |
| 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 |