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 (%)
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%)
Nov 01, 2019 32.12 32.85 31.88 32.85 1,331,100 +1.02(+3.20%)
Oct 31, 2019 31.14 31.86 31.09 31.83 1,708,479 -0.28(-0.87%)
Oct 30, 2019 32.81 32.95 31.31 32.11 2,745,906 -0.91(-2.76%)
Oct 29, 2019 31.88 33.31 30.85 33.02 4,255,143 +0.70(+2.17%)
Oct 28, 2019 33.00 33.29 32.32 32.32 2,552,096 -0.47(-1.43%)
Oct 25, 2019 32.31 32.94 32.10 32.79 3,739,200 +0.53(+1.64%)
Oct 24, 2019 32.56 32.79 31.94 32.26 1,526,695 -0.30(-0.92%)
Oct 23, 2019 31.88 32.73 31.16 32.56 3,298,992 +0.58(+1.81%)
Oct 22, 2019 31.25 32.44 30.64 31.98 4,137,229 +0.87(+2.80%)
Oct 21, 2019 31.00 31.73 30.90 31.11 2,456,803 +0.26(+0.84%)
Oct 18, 2019 29.63 31.11 29.52 30.85 2,546,400 +1.19(+4.01%)
Oct 17, 2019 29.68 29.90 29.07 29.66 1,193,189 +0.21(+0.71%)
Oct 16, 2019 29.40 29.86 29.28 29.45 831,572 +0.06(+0.20%)
Oct 15, 2019 29.08 29.75 28.92 29.39 1,417,408 +0.32(+1.10%)
Oct 14, 2019 29.27 29.53 28.98 29.07 826,020 -0.50(-1.69%)
Oct 11, 2019 28.44 29.94 28.43 29.57 2,271,800 +1.44(+5.12%)
Oct 10, 2019 27.39 28.21 27.15 28.13 1,477,394 +0.80(+2.93%)
Oct 09, 2019 27.29 27.46 27.03 27.33 604,314 +0.32(+1.18%)
Oct 08, 2019 27.19 27.33 26.71 27.01 2,736,791 -0.56(-2.03%)
Oct 07, 2019 28.03 28.06 27.57 27.57 1,030,656 -0.65(-2.30%)
Oct 04, 2019 27.82 28.24 27.62 28.22 972,700 +0.39(+1.40%)
Oct 03, 2019 26.89 28.03 26.89 27.83 1,514,630 +0.71(+2.62%)
Oct 02, 2019 26.76 27.23 26.49 27.12 1,861,325 +0.06(+0.22%)
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.