Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gardner Denver Holdings Inc (NY: GDI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 35.75 35.79 34.51 34.58 756,159 -0.89(-2.51%)
Jan 30, 2018 36.15 36.15 35.42 35.47 795,818 -0.77(-2.12%)
Jan 29, 2018 36.12 36.42 35.82 36.24 414,472 -0.04(-0.11%)
Jan 26, 2018 36.20 36.35 35.75 36.28 229,456 +0.34(+0.95%)
Jan 25, 2018 36.41 36.49 35.52 35.94 660,419 -0.33(-0.91%)
Jan 24, 2018 36.83 37.00 36.18 36.27 435,951 -0.42(-1.14%)
Jan 23, 2018 37.59 38.00 36.37 36.69 927,869 +0.50(+1.38%)
Jan 22, 2018 35.90 36.24 35.63 36.19 660,619 +0.27(+0.75%)
Jan 19, 2018 35.01 35.95 35.01 35.92 518,520 +0.72(+2.05%)
Jan 18, 2018 34.95 35.29 34.60 35.20 443,061 +0.24(+0.69%)
Jan 17, 2018 35.36 35.66 34.86 34.96 868,371 -0.14(-0.40%)
Jan 16, 2018 34.80 36.08 34.80 35.10 974,677 +0.54(+1.56%)
Jan 12, 2018 34.56 34.56 34.56 0 -0.33(-0.95%)
Jan 11, 2018 34.70 34.93 34.56 34.89 248,055 +0.44(+1.28%)
Jan 10, 2018 34.29 34.45 424,927 -0.64(-1.82%)
Jan 09, 2018 35.09 35.41 34.96 35.09 418,782 +0.18(+0.52%)
Jan 08, 2018 34.64 35.16 34.51 34.91 573,602 +0.36(+1.04%)
Jan 05, 2018 33.75 34.79 33.75 34.55 416,899 +0.48(+1.41%)
Jan 04, 2018 34.07 34.61 34.00 34.07 488,403 +0.16(+0.47%)
Jan 03, 2018 33.71 34.07 33.52 33.91 806,622 +0.20(+0.59%)
Jan 02, 2018 34.19 34.27 33.41 33.71 814,733 -0.22(-0.65%)
Dec 29, 2017 33.93 33.93 33.93 0 -0.04(-0.12%)
Dec 28, 2017 34.26 34.26 33.63 33.97 282,562 -0.14(-0.41%)
Dec 27, 2017 34.08 34.32 33.98 34.11 311,229 +0.08(+0.24%)
Dec 26, 2017 34.44 34.44 33.81 34.03 148,721 -0.17(-0.50%)
Dec 22, 2017 34.43 34.62 34.02 34.20 323,506 -0.23(-0.67%)
Dec 21, 2017 34.11 34.56 33.86 34.43 333,750 +0.42(+1.23%)
Dec 20, 2017 33.40 34.15 33.04 34.01 645,041 +0.72(+2.16%)
Dec 19, 2017 33.37 33.62 33.16 33.29 686,701 -0.09(-0.27%)
Dec 18, 2017 32.80 33.57 32.80 33.38 947,555 +0.77(+2.36%)
Dec 15, 2017 31.96 32.90 31.90 32.61 1,606,723 +0.92(+2.90%)
Dec 14, 2017 31.83 31.99 31.66 31.69 467,525 -0.14(-0.44%)
Dec 13, 2017 31.73 31.94 31.61 31.83 1,003,129 +0.15(+0.47%)
Dec 12, 2017 32.05 32.22 31.66 31.68 435,102 -0.35(-1.09%)
Dec 11, 2017 32.35 32.50 31.96 32.03 331,144 -0.30(-0.93%)
Dec 08, 2017 32.40 32.50 31.87 32.33 637,629 +0.15(+0.47%)
Dec 07, 2017 31.66 32.23 31.64 32.18 845,778 +0.71(+2.26%)
Dec 06, 2017 31.02 31.55 31.00 31.47 463,569 +0.31(+0.99%)
Dec 05, 2017 31.58 31.75 31.10 31.16 630,861 -0.29(-0.92%)
Dec 04, 2017 32.44 32.59 31.27 31.45 785,757 -0.63(-1.96%)
Dec 01, 2017 32.55 32.75 31.80 32.08 2,144,255 -0.33(-1.02%)
Nov 30, 2017 31.44 32.51 31.39 32.41 2,112,831 +1.26(+4.04%)
Nov 29, 2017 31.11 31.58 31.03 31.15 892,760 -0.08(-0.26%)
Nov 28, 2017 31.59 31.70 31.12 31.23 965,734 -0.23(-0.73%)
Nov 27, 2017 31.33 31.58 31.22 31.46 1,307,896 +0.32(+1.03%)
Nov 24, 2017 31.13 31.52 30.99 31.14 391,777 +0.16(+0.52%)
Nov 22, 2017 31.05 31.88 30.80 30.98 1,223,008 +0.25(+0.81%)
Nov 21, 2017 30.81 31.09 30.22 30.73 1,687,016 +0.16(+0.52%)
Nov 20, 2017 30.21 30.94 29.81 30.57 2,904,280 +0.52(+1.73%)
Nov 17, 2017 29.00 30.20 28.72 30.05 2,587,960 +1.16(+4.02%)
Nov 16, 2017 27.88 29.11 27.61 28.89 7,596,770 +1.35(+4.90%)
Nov 15, 2017 28.29 28.69 27.53 27.54 860,789 -1.12(-3.91%)
Nov 14, 2017 28.56 28.88 28.17 28.66 1,090,128 -0.75(-2.55%)
Nov 13, 2017 28.57 29.51 28.10 29.41 883,366 +0.65(+2.26%)
Nov 10, 2017 28.21 28.84 28.18 28.76 792,582 +0.62(+2.20%)
Nov 09, 2017 27.88 28.21 27.40 28.14 1,079,977 +0.07(+0.25%)
Nov 08, 2017 28.00 28.58 27.85 28.07 838,462 +0.07(+0.25%)
Nov 07, 2017 28.05 28.19 27.80 28.00 568,285 +0.04(+0.14%)
Nov 06, 2017 28.55 28.55 27.93 27.96 659,072 -0.62(-2.17%)
Nov 03, 2017 29.36 29.36 28.18 28.58 924,938 -0.73(-2.49%)
Nov 02, 2017 28.89 29.49 28.83 29.31 738,298 +0.37(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.