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, 2020 35.89 36.09 35.09 35.31 935,900 -0.90(-2.49%)
Jan 30, 2020 35.80 36.53 35.60 36.21 740,491 +0.11(+0.30%)
Jan 29, 2020 35.75 36.34 35.47 36.10 906,413 +0.52(+1.46%)
Jan 28, 2020 34.70 35.77 34.60 35.58 1,319,389 +1.06(+3.07%)
Jan 27, 2020 34.06 35.34 33.93 34.52 1,406,242 -0.14(-0.40%)
Jan 24, 2020 34.90 34.90 34.27 34.66 773,800 -0.21(-0.60%)
Jan 23, 2020 34.17 35.06 33.93 34.87 884,221 +0.37(+1.07%)
Jan 22, 2020 34.79 34.98 34.47 34.50 443,550 -0.06(-0.17%)
Jan 21, 2020 35.10 35.46 34.55 34.56 1,096,383 -0.92(-2.59%)
Jan 17, 2020 35.20 35.73 34.97 35.48 578,800 +0.37(+1.05%)
Jan 16, 2020 34.74 35.26 34.74 35.11 762,364 +0.61(+1.77%)
Jan 15, 2020 34.86 35.14 34.27 34.50 2,566,975 -0.43(-1.23%)
Jan 14, 2020 35.35 35.52 34.78 34.93 911,138 -0.51(-1.44%)
Jan 13, 2020 35.29 35.55 35.13 35.44 508,758 +0.30(+0.85%)
Jan 10, 2020 35.73 35.88 34.87 35.14 985,700 -0.66(-1.84%)
Jan 09, 2020 35.97 36.06 35.59 35.80 648,790 +0.05(+0.14%)
Jan 08, 2020 36.07 36.53 35.68 35.75 1,131,695 -0.26(-0.72%)
Jan 07, 2020 36.17 36.40 35.91 36.01 839,463 -0.27(-0.74%)
Jan 06, 2020 36.50 36.60 36.11 36.28 807,321 -0.44(-1.20%)
Jan 03, 2020 36.51 36.84 36.29 36.72 694,500 -0.16(-0.43%)
Jan 02, 2020 36.88 37.03 36.41 36.88 917,086 +0.20(+0.55%)
Dec 31, 2019 36.46 36.96 36.26 36.68 1,035,400 +0.19(+0.52%)
Dec 30, 2019 36.97 36.99 36.41 36.49 1,058,397 -0.46(-1.24%)
Dec 27, 2019 37.00 37.13 36.92 36.95 714,300 +0.00(+0.00%)
Dec 26, 2019 36.88 37.16 36.71 36.95 494,366 +0.17(+0.46%)
Dec 24, 2019 37.00 37.24 36.71 36.78 268,500 -0.10(-0.27%)
Dec 23, 2019 36.73 37.05 36.35 36.88 749,632 +0.24(+0.66%)
Dec 20, 2019 36.55 37.04 36.34 36.64 1,967,400 +0.15(+0.41%)
Dec 19, 2019 36.49 36.84 36.21 36.49 816,012 +0.33(+0.91%)
Dec 18, 2019 36.21 36.66 35.83 36.16 1,757,471 +0.08(+0.22%)
Dec 17, 2019 36.22 36.37 35.73 36.08 1,779,493 -0.10(-0.28%)
Dec 16, 2019 35.83 36.19 35.51 36.18 1,340,333 +0.64(+1.80%)
Dec 13, 2019 34.93 35.89 34.93 35.54 2,092,700 +0.52(+1.48%)
Dec 12, 2019 34.24 35.07 34.18 35.02 1,253,214 +0.73(+2.13%)
Dec 11, 2019 33.85 34.42 33.75 34.29 699,267 +0.85(+2.54%)
Dec 10, 2019 33.05 33.77 33.05 33.44 1,121,446 -0.41(-1.21%)
Dec 09, 2019 33.98 34.09 33.79 33.85 618,147 -0.24(-0.70%)
Dec 06, 2019 33.78 34.13 33.76 34.09 531,800 +0.57(+1.70%)
Dec 05, 2019 33.51 33.85 33.33 33.52 672,811 +0.14(+0.42%)
Dec 04, 2019 33.44 33.86 33.31 33.38 890,248 +0.11(+0.33%)
Dec 03, 2019 33.09 33.40 32.88 33.27 642,311 -0.27(-0.81%)
Dec 02, 2019 34.01 34.25 33.54 33.54 952,036 -0.33(-0.97%)
Nov 29, 2019 34.08 34.30 33.85 33.87 383,600 -0.25(-0.73%)
Nov 27, 2019 33.96 34.23 33.58 34.12 815,600 +0.18(+0.53%)
Nov 26, 2019 33.92 34.00 33.36 33.94 963,420 -0.01(-0.03%)
Nov 25, 2019 33.67 34.14 33.39 33.95 1,081,370 +0.29(+0.86%)
Nov 22, 2019 33.31 33.71 33.15 33.66 613,800 +0.46(+1.39%)
Nov 21, 2019 33.59 33.59 33.06 33.20 976,743 -0.38(-1.13%)
Nov 20, 2019 33.56 34.08 33.34 33.58 766,683 -0.08(-0.24%)
Nov 19, 2019 33.85 34.21 33.52 33.66 2,363,523 -0.08(-0.24%)
Nov 18, 2019 33.65 33.79 33.19 33.74 814,243 +0.09(+0.27%)
Nov 15, 2019 33.21 33.77 33.15 33.65 835,600 +0.65(+1.97%)
Nov 14, 2019 33.28 33.39 32.88 33.00 876,363 -0.38(-1.14%)
Nov 13, 2019 33.26 33.48 32.86 33.38 666,255 -0.25(-0.74%)
Nov 12, 2019 33.78 34.01 33.58 33.63 849,768 -0.19(-0.56%)
Nov 11, 2019 33.39 33.88 33.27 33.82 841,168 +0.09(+0.27%)
Nov 08, 2019 33.21 33.76 32.82 33.73 893,600 +0.49(+1.47%)
Nov 07, 2019 33.07 33.67 33.03 33.24 1,027,725 +0.51(+1.56%)
Nov 06, 2019 32.48 32.97 32.33 32.73 692,305 +0.09(+0.28%)
Nov 05, 2019 33.54 33.80 32.60 32.64 1,455,384 -0.80(-2.39%)
Nov 04, 2019 33.20 33.66 33.06 33.44 2,354,331 +0.59(+1.80%)
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.