Chart Industries Inc (GTLS) Historical Stock Data
205.12 ↑0.02 (0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTLS is up 0.02% a day on average. There have been 19 days where Chart Industries Inc closed green and 11 days where GTLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 205.20 | 205.12 | ↓$0.08 (-0.04%) | 204.89 | 205.34 | 544.01K |
| 2025-12-04 | 205.00 | 205.10 | ↑$0.10 (0.05%) | 204.56 | 205.23 | 354.13K |
| 2025-12-03 | 204.61 | 204.96 | ↑$0.35 (0.17%) | 204.38 | 205.00 | 518.41K |
| 2025-12-02 | 204.45 | 204.21 | ↓$0.24 (-0.12%) | 204.21 | 204.68 | 393.88K |
| 2025-12-01 | 203.92 | 204.04 | ↑$0.12 (0.06%) | 203.90 | 204.19 | 494.09K |
| 2025-11-28 | 203.85 | 203.95 | ↑$0.10 (0.05%) | 203.82 | 204.30 | 226.93K |
| 2025-11-26 | 203.90 | 203.85 | ↓$0.05 (-0.02%) | 203.78 | 204.02 | 554.38K |
| 2025-11-25 | 203.81 | 203.90 | ↑$0.09 (0.04%) | 203.61 | 203.90 | 467.32K |
| 2025-11-24 | 203.59 | 203.85 | ↑$0.26 (0.13%) | 203.59 | 204.06 | 536.93K |
| 2025-11-21 | 203.30 | 203.50 | ↑$0.20 (0.10%) | 203.23 | 203.95 | 619.04K |
| 2025-11-20 | 203.92 | 203.41 | ↓$0.51 (-0.25%) | 202.97 | 204.28 | 629.99K |
| 2025-11-19 | 203.65 | 203.78 | ↑$0.13 (0.06%) | 203.55 | 203.93 | 646.90K |
| 2025-11-18 | 203.42 | 203.69 | ↑$0.27 (0.13%) | 203.36 | 203.74 | 857.08K |
| 2025-11-17 | 203.36 | 203.54 | ↑$0.18 (0.09%) | 203.32 | 203.90 | 610.67K |
| 2025-11-14 | 203.30 | 203.54 | ↑$0.24 (0.12%) | 203.13 | 203.73 | 479.13K |
| 2025-11-13 | 203.31 | 203.52 | ↑$0.21 (0.10%) | 203.20 | 203.72 | 825.19K |
| 2025-11-12 | 203.38 | 203.50 | ↑$0.12 (0.06%) | 203.23 | 203.60 | 859.44K |
| 2025-11-11 | 203.00 | 203.40 | ↑$0.40 (0.20%) | 203.00 | 203.50 | 535.92K |
| 2025-11-10 | 201.76 | 202.94 | ↑$1.18 (0.58%) | 201.60 | 203.44 | 0.98M |
| 2025-11-07 | 201.61 | 200.65 | ↓$0.96 (-0.48%) | 200.50 | 201.64 | 1.60M |
| 2025-11-06 | 199.51 | 199.30 | ↓$0.21 (-0.11%) | 198.97 | 199.69 | 612.98K |
| 2025-11-05 | 199.50 | 199.53 | ↑$0.03 (0.02%) | 199.40 | 199.79 | 497.72K |
| 2025-11-04 | 199.31 | 199.49 | ↑$0.18 (0.09%) | 198.92 | 199.71 | 494.58K |
| 2025-11-03 | 199.64 | 199.36 | ↓$0.28 (-0.14%) | 199.36 | 199.71 | 458.81K |
| 2025-10-31 | 199.55 | 199.62 | ↑$0.07 (0.04%) | 199.52 | 199.83 | 484.81K |
| 2025-10-30 | 199.61 | 199.35 | ↓$0.26 (-0.13%) | 199.35 | 199.87 | 528.79K |
| 2025-10-29 | 199.50 | 199.71 | ↑$0.21 (0.11%) | 199.42 | 199.99 | 695.63K |
| 2025-10-28 | 199.75 | 199.65 | ↓$0.10 (-0.05%) | 199.38 | 199.75 | 628.21K |
| 2025-10-27 | 199.80 | 199.50 | ↓$0.30 (-0.15%) | 199.42 | 199.83 | 473.11K |
| 2025-10-24 | 199.93 | 199.47 | ↓$0.46 (-0.23%) | 199.40 | 199.96 | 540.24K |
Create an account or log in to view more rows.
$GTLS we need those buyers and volume.
$GTLS Beautiful!! 😀
$GTLS volume = money
$GTLS cup and handle forming
$GTLS Don't hold!!! Buy it
$GTLS Holding
$GTLS the market is selling off
$GTLS call the SEC
$GTLS Exciting times ahead people.
$GTLS free to hold