NYSE : GTLS
Chart Industries, Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 209.9 USD (Jul 16, 2026, 1:05 PM EDT) · Market cap 10.05B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Chart Industries, Inc. (GTLS) closed at 209.9 USD on 2026-07-15. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-15 | 209.94 | 209.96 | 209.81 | 209.9 | 4,135,356 | +0.00% |
| 2026-07-14 | 209.91 | 209.94 | 209.91 | 209.91 | 583,870 | +0.06% |
| 2026-07-13 | 209.83 | 209.83 | 209.645 | 209.79 | 702,652 | -0.04% |
| 2026-07-10 | 209.86 | 209.94 | 209.61 | 209.87 | 1,429,284 | +0.13% |
| 2026-07-09 | 209.79 | 209.79 | 209.57 | 209.6 | 1,249,321 | +0.12% |
| 2026-07-08 | 209.04 | 209.37 | 208.97 | 209.35 | 752,242 | +0.03% |
| 2026-07-07 | 209 | 209.3 | 208.91 | 209.29 | 589,992 | +0.27% |
| 2026-07-06 | 209 | 209 | 208.73 | 208.73 | 1,150,991 | +0.00% |
| 2026-07-02 | 209 | 209 | 208.64 | 208.72 | 1,234,731 | +0.02% |
| 2026-07-01 | 208.93 | 209.18 | 208.63 | 208.68 | 930,517 | -0.12% |
| 2026-06-30 | 208.95 | 209.04 | 208.77 | 208.94 | 539,341 | +0.03% |
| 2026-06-29 | 208.61 | 208.985 | 208.61 | 208.88 | 679,026 | +0.18% |
| 2026-06-26 | 208.76 | 208.99 | 208.5 | 208.5 | 5,299,127 | -0.16% |
| 2026-06-25 | 208.79 | 208.935 | 208.735 | 208.84 | 765,163 | +0.07% |
| 2026-06-24 | 208.95 | 209.02 | 208.7 | 208.7 | 671,613 | -0.05% |
| 2026-06-23 | 208.76 | 209 | 208.76 | 208.8 | 775,549 | -0.09% |
| 2026-06-22 | 209.02 | 209.13 | 208.52 | 208.98 | 930,531 | +0.48% |
| 2026-06-18 | 206.7 | 207.99 | 206.7 | 207.99 | 1,251,951 | +0.53% |
| 2026-06-17 | 207 | 207.52 | 206.56 | 206.9 | 1,546,126 | -0.19% |
| 2026-06-16 | 206.74 | 208.1 | 206.67 | 207.3 | 1,548,517 | +0.30% |
| 2026-06-15 | 206.74 | 206.74 | 205.96 | 206.69 | 1,351,724 | -0.02% |
| 2026-06-12 | 206.47 | 206.81 | 206.175 | 206.73 | 644,412 | +0.12% |
| 2026-06-11 | 206.48 | 206.61 | 205 | 206.49 | 2,157,546 | +0.02% |
| 2026-06-10 | 207.16 | 207.35 | 206.28 | 206.45 | 1,652,853 | -0.41% |
| 2026-06-09 | 207.41 | 207.56 | 207.12 | 207.29 | 745,694 | +0.11% |
| 2026-06-08 | 207.3 | 207.44 | 207.06 | 207.06 | 1,208,965 | -0.12% |
| 2026-06-05 | 207.67 | 207.67 | 207.15 | 207.31 | 702,600 | -0.11% |
| 2026-06-04 | 207.15 | 207.815 | 206.94 | 207.53 | 1,034,246 | +0.18% |
| 2026-06-03 | 208.2 | 208.28 | 206.83 | 207.15 | 2,163,114 | -0.54% |
| 2026-06-02 | 207.71 | 208.3 | 207.71 | 208.28 | 1,321,961 | +0.23% |
| 2026-06-01 | 207.7 | 207.91 | 207.625 | 207.81 | 668,696 | +0.00% |
| 2026-05-29 | 207.71 | 207.865 | 207.62 | 207.82 | 736,058 | -0.07% |
| 2026-05-28 | 207.71 | 207.96 | 207.5 | 207.96 | 985,143 | +0.12% |
| 2026-05-27 | 207.75 | 207.82 | 207.665 | 207.71 | 1,023,960 | -0.06% |
| 2026-05-26 | 207.96 | 208 | 207.68 | 207.84 | 1,697,832 | -0.06% |
| 2026-05-22 | 208.2 | 208.265 | 207.87 | 207.96 | 1,279,867 | -0.16% |
| 2026-05-21 | 207.4 | 208.765 | 207.25 | 208.29 | 2,495,661 | +0.39% |
| 2026-05-20 | 207.25 | 207.49 | 207.13 | 207.49 | 808,627 | +0.16% |
| 2026-05-19 | 207.3 | 207.33 | 207.12 | 207.15 | 773,014 | -0.02% |
| 2026-05-18 | 207.28 | 207.35 | 207.1 | 207.19 | 939,410 | -0.05% |
| 2026-05-15 | 207.21 | 207.4 | 207.045 | 207.3 | 670,671 | +0.00% |
| 2026-05-14 | 207.15 | 207.46 | 206.97 | 207.29 | 706,138 | +0.16% |
| 2026-05-13 | 207.36 | 207.6 | 206.96 | 206.96 | 1,347,880 | -0.25% |
| 2026-05-12 | 207.41 | 207.58 | 206.98 | 207.47 | 1,760,106 | -0.15% |
| 2026-05-11 | 207.35 | 207.83 | 207.21 | 207.79 | 1,245,144 | +0.17% |
| 2026-05-08 | 207.41 | 207.5 | 207.17 | 207.43 | 815,177 | +0.02% |
| 2026-05-07 | 207.63 | 207.82 | 207.29 | 207.39 | 1,519,245 | -0.18% |
| 2026-05-06 | 207.7 | 207.76 | 207.5 | 207.76 | 1,476,930 | +0.00% |
| 2026-05-05 | 207.75 | 207.755 | 207.605 | 207.75 | 749,606 | -0.02% |
| 2026-05-04 | 207.81 | 207.86 | 207.605 | 207.8 | 676,762 | -0.01% |
| 2026-05-01 | 207.96 | 207.96 | 207.77 | 207.82 | 613,619 | -0.04% |
| 2026-04-30 | 207.9 | 207.92 | 207.76 | 207.9 | 660,258 | +0.00% |
| 2026-04-29 | 207.85 | 208.02 | 207.73 | 207.9 | 783,168 | -0.04% |
| 2026-04-28 | 207.81 | 207.98 | 207.53 | 207.98 | 885,859 | +0.20% |
| 2026-04-27 | 207.94 | 207.99 | 207.5 | 207.57 | 1,147,641 | -0.13% |
| 2026-04-24 | 208.07 | 208.09 | 207.81 | 207.85 | 917,678 | -0.04% |
| 2026-04-23 | 208.1 | 208.1 | 207.76 | 207.94 | 1,089,107 | -0.07% |
| 2026-04-22 | 208.1 | 208.11 | 207.825 | 208.08 | 820,887 | +0.08% |
| 2026-04-21 | 208.1 | 208.12 | 207.75 | 207.91 | 1,909,290 | -0.11% |
| 2026-04-20 | 208.02 | 208.18 | 207.95 | 208.13 | 1,080,652 | -0.08% |
| 2026-04-17 | 207.76 | 208.3 | 207.635 | 208.3 | 1,256,333 | +0.31% |
| 2026-04-16 | 208.1 | 208.1 | 207.58 | 207.66 | 1,007,793 | -0.16% |
| 2026-04-15 | 208.11 | 208.22 | 207.93 | 207.99 | 991,232 | -0.20% |
| 2026-04-14 | 207.71 | 208.51 | 207.65 | 208.4 | 1,590,332 | +0.28% |
| 2026-04-13 | 207.71 | 207.84 | 207.445 | 207.82 | 1,055,705 | +0.01% |
| 2026-04-10 | 207.77 | 207.85 | 207.66 | 207.79 | 1,060,113 | -0.05% |
| 2026-04-09 | 207.67 | 207.97 | 207.52 | 207.89 | 1,325,861 | +0.06% |
| 2026-04-08 | 207.6 | 207.76 | 207.3 | 207.76 | 2,389,777 | +0.19% |
| 2026-04-07 | 207.45 | 207.455 | 207.155 | 207.36 | 999,794 | -0.10% |
| 2026-04-06 | 207.1 | 207.57 | 206.92 | 207.57 | 1,939,087 | +0.23% |
| 2026-04-02 | 207.1 | 207.1 | 206.75 | 207.09 | 1,029,021 | +0.07% |
| 2026-04-01 | 206.87 | 207.28 | 206.8 | 206.94 | 2,139,996 | +0.09% |
| 2026-03-31 | 206.89 | 206.95 | 206.48 | 206.75 | 3,342,959 | -0.02% |
| 2026-03-30 | 206.82 | 207 | 206.39 | 206.8 | 3,236,291 | +0.04% |
| 2026-03-27 | 206.96 | 207.058 | 206.52 | 206.72 | 1,658,311 | -0.14% |
| 2026-03-26 | 207.08 | 207.09 | 206.865 | 207.02 | 1,213,881 | -0.11% |
| 2026-03-25 | 207.15 | 207.24 | 206.65 | 207.24 | 1,957,248 | +0.09% |
| 2026-03-24 | 207.18 | 207.195 | 206.715 | 207.05 | 2,191,622 | -0.01% |
| 2026-03-23 | 207.16 | 207.4 | 206.83 | 207.08 | 1,823,095 | +0.02% |
| 2026-03-20 | 207.2 | 207.31 | 206.59 | 207.03 | 3,793,280 | -0.04% |
| 2026-03-19 | 207.04 | 207.25 | 206.85 | 207.12 | 2,034,798 | +0.03% |
| 2026-03-18 | 207.3 | 207.3 | 206.97 | 207.06 | 2,098,435 | -0.09% |
| 2026-03-17 | 207.07 | 207.36 | 206.84 | 207.24 | 1,601,984 | +0.14% |
| 2026-03-16 | 206.95 | 207.09 | 206.81 | 206.96 | 1,997,493 | +0.08% |
| 2026-03-13 | 206.9 | 207 | 206.355 | 206.8 | 2,693,237 | -0.05% |
| 2026-03-12 | 206.85 | 207.005 | 206.62 | 206.9 | 1,708,638 | -0.12% |
| 2026-03-11 | 206.8 | 207.15 | 206.25 | 207.15 | 2,126,853 | +0.16% |
| 2026-03-10 | 207 | 207.22 | 206.58 | 206.81 | 3,717,938 | -0.19% |
| 2026-03-09 | 207.03 | 207.275 | 206.63 | 207.2 | 3,963,052 | +0.02% |
| 2026-03-06 | 207.09 | 207.235 | 207 | 207.16 | 1,726,480 | -0.04% |
| 2026-03-05 | 207.1 | 207.47 | 207.095 | 207.24 | 2,336,522 | -0.01% |
| 2026-03-04 | 206.78 | 207.445 | 206.71 | 207.27 | 2,168,555 | +0.27% |
| 2026-03-03 | 207.02 | 207.19 | 206.51 | 206.72 | 2,620,727 | -0.16% |
| 2026-03-02 | 207.245 | 207.445 | 207.06 | 207.06 | 1,442,963 | -0.12% |
| 2026-02-27 | 207.33 | 207.56 | 207.28 | 207.3 | 1,263,068 | -0.06% |
| 2026-02-26 | 207.45 | 207.495 | 207.25 | 207.43 | 1,060,739 | +0.06% |
| 2026-02-25 | 207.5 | 207.535 | 207.3 | 207.3 | 1,640,570 | -0.13% |
| 2026-02-24 | 207.3 | 207.61 | 207.18 | 207.58 | 1,380,333 | +0.18% |
| 2026-02-23 | 207.16 | 207.34 | 207.065 | 207.21 | 1,068,699 | +0.02% |
| 2026-02-20 | 207.05 | 207.35 | 206.91 | 207.17 | 2,072,164 | +0.10% |
| 2026-02-19 | 207.48 | 207.48 | 206.96 | 206.96 | 1,035,406 | -0.17% |
| 2026-02-18 | 207.57 | 207.59 | 207.32 | 207.32 | 1,365,914 | -0.02% |
| 2026-02-17 | 206.82 | 207.59 | 206.82 | 207.37 | 1,307,999 | +0.29% |
| 2026-02-13 | 206.97 | 207.32 | 206.77 | 206.77 | 1,478,240 | +0.06% |
| 2026-02-12 | 207.14 | 207.255 | 206.64 | 206.64 | 1,494,432 | -0.15% |
| 2026-02-11 | 207.39 | 207.39 | 206.96 | 206.96 | 1,737,506 | -0.02% |
| 2026-02-10 | 207.55 | 207.69 | 207 | 207 | 901,786 | -0.26% |
| 2026-02-09 | 207.43 | 207.54 | 207.25 | 207.53 | 1,275,640 | +0.04% |
| 2026-02-06 | 207.5 | 207.61 | 207.11 | 207.45 | 1,221,968 | +0.18% |
| 2026-02-05 | 207.2 | 207.55 | 207.05 | 207.08 | 1,612,885 | -0.13% |
| 2026-02-04 | 207.5 | 207.6 | 207.2 | 207.35 | 1,188,122 | -0.02% |
| 2026-02-03 | 208.24 | 208.24 | 207.15 | 207.4 | 887,971 | -0.02% |
| 2026-02-02 | 207.03 | 207.52 | 207.03 | 207.45 | 730,874 | +0.05% |
| 2026-01-30 | 207.21 | 207.41 | 206.78 | 207.34 | 1,205,241 | +0.07% |
| 2026-01-29 | 207.13 | 207.37 | 206.79 | 207.2 | 1,229,034 | -0.03% |
| 2026-01-28 | 207.1 | 207.28 | 207 | 207.27 | 711,794 | +0.01% |
| 2026-01-27 | 207.21 | 207.39 | 207 | 207.25 | 493,093 | -0.01% |
| 2026-01-26 | 207.38 | 207.49 | 207.06 | 207.28 | 443,030 | -0.01% |
| 2026-01-23 | 207.48 | 207.54 | 207.17 | 207.31 | 650,379 | -0.09% |
| 2026-01-22 | 207.5 | 207.53 | 207.25 | 207.49 | 508,642 | +0.00% |