2m 2m 2m 2m 2m 2m 2m
CHART INDUSTRIES (GTLS)
NYSE
$209.92+$0.005 (+0.002%)
Price as of Jul 14, 2026 4:19 PM EDT- $10.0BMarket Cap
- 27.30%1-Year Change
- Specialty Industrial MachineryIndustry
CHART INDUSTRIES (GTLS)
$209.92+$0.005 (+0.002%)
- 1 Month+1.48%Low Price$206.69High Price$209.91
- 3 Months+0.95%Low Price$206.45High Price$209.91
- 1 Year+26.08%Low Price$164.90High Price$209.91
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/14/2026 | 209.91 | 209.94 | 209.91 | 209.91 | +0.06% | 584,495 |
07/13/2026 | 209.83 | 209.83 | 209.65 | 209.79 | -0.04% | 702,672 |
07/10/2026 | 209.86 | 209.94 | 209.61 | 209.87 | +0.13% | 1,987,257 |
07/09/2026 | 209.79 | 209.79 | 209.57 | 209.60 | +0.12% | 1,349,965 |
07/08/2026 | 209.04 | 209.37 | 208.97 | 209.35 | +0.03% | 752,256 |
07/07/2026 | 209.00 | 209.30 | 208.91 | 209.29 | +0.27% | 589,979 |
07/06/2026 | 209.00 | 209.00 | 208.73 | 208.73 | +0.005% | 1,302,640 |
07/02/2026 | 209.00 | 209.00 | 208.64 | 208.72 | +0.02% | 1,435,595 |
07/01/2026 | 208.93 | 209.18 | 208.63 | 208.68 | -0.12% | 930,519 |
06/30/2026 | 208.95 | 209.04 | 208.77 | 208.94 | +0.03% | 539,346 |
06/29/2026 | 208.61 | 208.99 | 208.61 | 208.88 | +0.18% | 1,722,726 |
06/26/2026 | 208.76 | 208.99 | 208.50 | 208.50 | -0.16% | 6,232,814 |
06/25/2026 | 208.79 | 208.94 | 208.74 | 208.84 | +0.07% | 765,163 |
06/24/2026 | 208.95 | 209.02 | 208.70 | 208.70 | -0.05% | 671,654 |
06/23/2026 | 208.76 | 209.00 | 208.76 | 208.80 | -0.09% | 775,549 |
06/22/2026 | 209.02 | 209.13 | 208.52 | 208.98 | +0.48% | 930,624 |
06/18/2026 | 206.70 | 207.99 | 206.70 | 207.99 | +0.53% | 1,317,635 |
06/17/2026 | 207.00 | 207.52 | 206.56 | 206.90 | -0.19% | 1,581,537 |
06/16/2026 | 206.74 | 208.10 | 206.67 | 207.30 | +0.30% | 1,566,448 |
06/15/2026 | 206.74 | 206.74 | 205.96 | 206.69 | -0.02% | 1,419,406 |
06/12/2026 | 206.47 | 206.81 | 206.18 | 206.73 | +0.12% | 655,795 |
06/11/2026 | 206.48 | 206.61 | 205.00 | 206.49 | +0.02% | 2,179,189 |
06/10/2026 | 207.16 | 207.35 | 206.28 | 206.45 | -0.41% | 1,777,617 |
06/09/2026 | 207.41 | 207.56 | 207.12 | 207.29 | +0.11% | 745,694 |
06/08/2026 | 207.30 | 207.44 | 207.06 | 207.06 | -0.12% | 1,209,350 |
06/05/2026 | 207.67 | 207.67 | 207.15 | 207.31 | -0.11% | 702,622 |
06/04/2026 | 207.15 | 207.82 | 206.94 | 207.53 | +0.18% | 1,041,007 |
06/03/2026 | 208.20 | 208.28 | 206.83 | 207.15 | -0.54% | 2,210,385 |
06/02/2026 | 207.71 | 208.30 | 207.71 | 208.28 | +0.23% | 1,379,837 |
06/01/2026 | 207.70 | 207.91 | 207.63 | 207.81 | -0.005% | 668,696 |
05/29/2026 | 207.71 | 207.87 | 207.62 | 207.82 | -0.07% | 768,169 |
05/28/2026 | 207.71 | 207.96 | 207.50 | 207.96 | +0.12% | 999,231 |
05/27/2026 | 207.75 | 207.82 | 207.67 | 207.71 | -0.06% | 1,065,704 |
05/26/2026 | 207.96 | 208.00 | 207.68 | 207.84 | -0.06% | 1,721,874 |
05/22/2026 | 208.20 | 208.27 | 207.87 | 207.96 | -0.16% | 1,280,117 |
05/21/2026 | 207.40 | 208.77 | 207.25 | 208.29 | +0.39% | 2,529,093 |
05/20/2026 | 207.25 | 207.49 | 207.13 | 207.49 | +0.16% | 808,627 |
05/19/2026 | 207.30 | 207.33 | 207.12 | 207.15 | -0.02% | 773,026 |
05/18/2026 | 207.28 | 207.35 | 207.10 | 207.19 | -0.05% | 939,424 |
05/15/2026 | 207.21 | 207.40 | 207.05 | 207.30 | +0.005% | 670,671 |
05/14/2026 | 207.15 | 207.46 | 206.97 | 207.29 | +0.16% | 706,138 |
05/13/2026 | 207.36 | 207.60 | 206.96 | 206.96 | -0.25% | 1,347,880 |
05/12/2026 | 207.41 | 207.58 | 206.98 | 207.47 | -0.15% | 1,760,106 |
05/11/2026 | 207.35 | 207.83 | 207.21 | 207.79 | +0.17% | 1,245,144 |
05/11/2026 |
-$0.36 Earnings | |||||
05/08/2026 | 207.41 | 207.50 | 207.17 | 207.43 | +0.02% | 815,177 |
05/07/2026 | 207.63 | 207.82 | 207.29 | 207.39 | -0.18% | 1,519,245 |
05/06/2026 | 207.70 | 207.76 | 207.50 | 207.76 | +0.005% | 1,476,930 |
05/05/2026 | 207.75 | 207.76 | 207.61 | 207.75 | -0.02% | 749,606 |
05/04/2026 | 207.81 | 207.86 | 207.61 | 207.80 | -0.010% | 676,738 |
05/01/2026 | 207.96 | 207.96 | 207.77 | 207.82 | -0.04% | 613,619 |
04/30/2026 | 207.90 | 207.92 | 207.76 | 207.90 | 0.00% | 660,258 |
04/29/2026 | 207.85 | 208.02 | 207.73 | 207.90 | -0.04% | 783,168 |
04/28/2026 | 207.81 | 207.98 | 207.53 | 207.98 | +0.20% | 885,859 |
04/27/2026 | 207.94 | 207.99 | 207.50 | 207.57 | -0.13% | 1,147,641 |
04/24/2026 | 208.07 | 208.09 | 207.81 | 207.85 | -0.04% | 917,678 |
04/23/2026 | 208.10 | 208.10 | 207.76 | 207.94 | -0.07% | 1,089,107 |
04/22/2026 | 208.10 | 208.11 | 207.83 | 208.08 | +0.08% | 820,887 |
04/21/2026 | 208.10 | 208.12 | 207.75 | 207.91 | -0.11% | 1,909,279 |
04/20/2026 | 208.02 | 208.18 | 207.95 | 208.13 | -0.08% | 1,080,411 |
04/17/2026 | 207.76 | 208.30 | 207.64 | 208.30 | +0.31% | 1,256,333 |
04/16/2026 | 208.10 | 208.10 | 207.58 | 207.66 | -0.16% | 1,007,793 |
04/15/2026 | 208.11 | 208.22 | 207.93 | 207.99 | -0.20% | 991,232 |
04/14/2026 | 207.71 | 208.51 | 207.65 | 208.40 | +0.28% | 1,590,332 |
04/13/2026 | 207.71 | 207.84 | 207.45 | 207.82 | +0.01% | 1,055,699 |
04/10/2026 | 207.77 | 207.85 | 207.66 | 207.79 | -0.05% | 1,060,113 |
04/09/2026 | 207.67 | 207.97 | 207.52 | 207.89 | +0.06% | 1,325,687 |
04/08/2026 | 207.60 | 207.76 | 207.30 | 207.76 | +0.19% | 2,389,777 |
04/07/2026 | 207.45 | 207.46 | 207.16 | 207.36 | -0.10% | 999,794 |
04/06/2026 | 207.10 | 207.57 | 206.92 | 207.57 | +0.23% | 1,939,087 |
04/02/2026 | 207.10 | 207.10 | 206.75 | 207.09 | +0.07% | 1,029,021 |
04/01/2026 | 206.87 | 207.28 | 206.80 | 206.94 | +0.09% | 2,139,996 |
03/31/2026 | 206.89 | 206.95 | 206.48 | 206.75 | -0.02% | 3,342,959 |
03/30/2026 | 206.82 | 207.00 | 206.39 | 206.80 | +0.04% | 3,236,291 |
03/27/2026 | 206.96 | 207.06 | 206.52 | 206.72 | -0.14% | 1,658,311 |
03/26/2026 | 207.08 | 207.09 | 206.87 | 207.02 | -0.11% | 1,213,881 |
03/25/2026 | 207.15 | 207.24 | 206.65 | 207.24 | +0.09% | 1,957,248 |
03/24/2026 | 207.18 | 207.20 | 206.72 | 207.05 | -0.01% | 2,191,622 |
03/23/2026 | 207.16 | 207.40 | 206.83 | 207.08 | +0.02% | 1,823,095 |
03/20/2026 | 207.20 | 207.31 | 206.59 | 207.03 | -0.04% | 3,793,288 |
03/19/2026 | 207.04 | 207.25 | 206.85 | 207.12 | +0.03% | 2,034,798 |
03/18/2026 | 207.30 | 207.30 | 206.97 | 207.06 | -0.09% | 2,098,435 |
03/17/2026 | 207.07 | 207.36 | 206.84 | 207.24 | +0.14% | 1,601,973 |
03/16/2026 | 206.95 | 207.09 | 206.81 | 206.96 | +0.08% | 1,997,493 |
03/13/2026 | 206.90 | 207.00 | 206.36 | 206.80 | -0.05% | 2,693,237 |
03/12/2026 | 206.85 | 207.01 | 206.62 | 206.90 | -0.12% | 1,708,638 |
03/11/2026 | 206.80 | 207.15 | 206.25 | 207.15 | +0.16% | 2,126,853 |
03/10/2026 | 207.00 | 207.22 | 206.58 | 206.81 | -0.19% | 3,717,938 |
03/09/2026 | 207.03 | 207.28 | 206.63 | 207.20 | +0.02% | 3,963,052 |
03/06/2026 | 207.09 | 207.24 | 207.00 | 207.16 | -0.04% | 1,726,480 |
03/05/2026 | 207.10 | 207.47 | 207.10 | 207.24 | -0.01% | 2,336,522 |
03/04/2026 | 206.78 | 207.45 | 206.71 | 207.27 | +0.27% | 2,168,555 |
03/03/2026 | 207.02 | 207.19 | 206.51 | 206.72 | -0.16% | 2,620,727 |
03/02/2026 | 207.25 | 207.45 | 207.06 | 207.06 | -0.12% | 1,442,963 |
02/27/2026 | 207.33 | 207.56 | 207.28 | 207.30 | -0.06% | 1,263,068 |
02/27/2026 |
$2.51 Earnings | |||||
02/26/2026 | 207.45 | 207.50 | 207.25 | 207.43 | +0.06% | 1,060,739 |
02/25/2026 | 207.50 | 207.54 | 207.30 | 207.30 | -0.13% | 1,640,570 |
02/24/2026 | 207.30 | 207.61 | 207.18 | 207.58 | +0.18% | 1,380,333 |
02/23/2026 | 207.16 | 207.34 | 207.07 | 207.21 | +0.02% | 1,068,699 |