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 (%)
Feb 28, 2020 32.79 32.79 32.79 0 -0.82(-2.44%)
Feb 27, 2020 34.60 35.61 33.59 33.61 3,235,314 -2.14(-5.99%)
Feb 26, 2020 36.07 36.30 35.45 35.75 2,791,451 +0.02(+0.06%)
Feb 25, 2020 36.83 36.89 35.40 35.73 3,193,193 -0.83(-2.27%)
Feb 24, 2020 37.10 37.42 36.56 36.56 2,042,340 -2.05(-5.31%)
Feb 21, 2020 38.38 38.96 38.28 38.61 2,869,800 -0.12(-0.31%)
Feb 20, 2020 37.45 38.69 37.37 38.73 1,833,987 +1.07(+2.84%)
Feb 19, 2020 37.70 38.21 37.21 37.66 1,948,430 +0.11(+0.29%)
Feb 18, 2020 36.47 37.92 36.15 37.55 3,619,636 +0.72(+1.95%)
Feb 14, 2020 37.65 37.71 36.74 36.83 2,220,300 -0.72(-1.92%)
Feb 13, 2020 38.28 38.57 37.46 37.55 1,065,239 -0.93(-2.42%)
Feb 12, 2020 38.00 38.88 37.96 38.48 1,770,848 +0.74(+1.96%)
Feb 11, 2020 37.80 38.21 37.54 37.74 1,271,965 +0.18(+0.48%)
Feb 10, 2020 36.96 37.58 36.86 37.56 1,764,635 +0.47(+1.27%)
Feb 07, 2020 37.21 37.62 36.63 37.09 2,812,000 +0.07(+0.19%)
Feb 06, 2020 36.79 37.08 36.30 37.02 1,151,950 +0.27(+0.73%)
Feb 05, 2020 37.08 37.08 36.47 36.75 842,241 +0.19(+0.52%)
Feb 04, 2020 36.51 37.22 36.30 36.56 1,085,455 +0.79(+2.21%)
Feb 03, 2020 35.57 36.43 35.39 35.77 583,727 +0.46(+1.30%)
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%)
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%)
Oct 01, 2019 28.43 28.58 26.72 27.06 1,882,836 -1.23(-4.35%)
Sep 30, 2019 28.73 28.73 28.12 28.29 1,756,284 -0.39(-1.36%)
Sep 27, 2019 29.28 29.54 28.58 28.68 935,000 -0.50(-1.71%)
Sep 26, 2019 29.16 29.39 28.82 29.18 1,192,317 -0.13(-0.44%)
Sep 25, 2019 28.79 29.37 28.36 29.31 597,702 +0.38(+1.31%)
Sep 24, 2019 29.29 29.40 28.58 28.93 983,628 -0.37(-1.26%)
Sep 23, 2019 29.27 29.50 28.88 29.30 1,317,210 -0.20(-0.68%)
Sep 20, 2019 30.05 30.07 29.44 29.50 1,424,500 -0.53(-1.76%)
Sep 19, 2019 30.73 30.76 29.99 30.03 1,099,936 -0.72(-2.34%)
Sep 18, 2019 30.96 30.97 30.41 30.75 1,015,977 -0.31(-1.00%)
Sep 17, 2019 31.56 31.71 30.84 31.06 1,184,497 -0.79(-2.48%)
Sep 16, 2019 31.23 32.12 31.10 31.85 2,385,333 +0.62(+1.99%)
Sep 13, 2019 30.94 31.48 30.94 31.23 1,281,800 +0.49(+1.59%)
Sep 12, 2019 29.99 31.00 29.67 30.74 1,434,444 +0.52(+1.72%)
Sep 11, 2019 30.40 30.49 29.74 30.22 1,663,137 -0.15(-0.49%)
Sep 10, 2019 28.84 30.43 28.63 30.37 1,973,408 +1.60(+5.56%)
Sep 09, 2019 28.42 29.01 28.23 28.77 1,693,233 +0.61(+2.17%)
Sep 06, 2019 28.09 28.62 27.56 28.16 1,343,500 -0.10(-0.35%)
Sep 05, 2019 27.06 28.58 27.02 28.26 2,558,321 +1.49(+5.57%)
Sep 04, 2019 27.63 27.73 26.33 26.77 3,811,026 -0.69(-2.51%)
Sep 03, 2019 28.29 28.48 27.44 27.46 1,171,067 -1.22(-4.25%)
Aug 30, 2019 28.71 28.86 28.44 28.68 830,400 +0.19(+0.67%)
Aug 29, 2019 28.34 28.67 28.20 28.49 721,201 +0.48(+1.71%)
Aug 28, 2019 27.78 28.38 27.62 28.01 1,493,103 +0.28(+1.01%)
Aug 27, 2019 28.42 28.58 27.65 27.73 857,969 -0.49(-1.74%)
Aug 26, 2019 28.51 28.70 27.93 28.22 1,084,203 -0.01(-0.04%)
Aug 23, 2019 29.21 29.33 28.09 28.23 1,473,200 -1.26(-4.27%)
Aug 22, 2019 29.74 29.90 29.43 29.49 449,149 -0.10(-0.34%)
Aug 21, 2019 30.15 30.15 29.38 29.59 867,654 -0.16(-0.54%)
Aug 20, 2019 30.14 30.35 29.51 29.75 686,817 -0.50(-1.65%)
Aug 19, 2019 30.45 30.64 29.94 30.25 1,265,821 +0.27(+0.90%)
Aug 16, 2019 29.56 30.08 29.38 29.98 1,195,200 +0.54(+1.83%)
Aug 15, 2019 29.49 29.68 29.22 29.44 1,107,242 +0.05(+0.17%)
Aug 14, 2019 29.96 30.19 29.28 29.39 1,727,171 -1.18(-3.86%)
Aug 13, 2019 29.98 30.95 29.88 30.57 1,509,121 +0.37(+1.23%)
Aug 12, 2019 30.15 30.51 30.01 30.20 855,102 -0.21(-0.69%)
Aug 09, 2019 30.95 31.02 30.23 30.41 942,800 -0.54(-1.74%)
Aug 08, 2019 31.22 31.58 30.70 30.95 1,339,290 +0.26(+0.85%)
Aug 07, 2019 30.36 30.85 29.95 30.69 1,517,518 -0.20(-0.65%)
Aug 06, 2019 30.50 31.07 30.33 30.89 1,378,992 +0.71(+2.35%)
Aug 05, 2019 30.07 30.43 29.80 30.18 4,331,694 -0.87(-2.80%)
Aug 02, 2019 30.96 31.84 30.79 31.05 2,714,800 -0.16(-0.51%)
Aug 01, 2019 31.45 32.81 30.45 31.21 4,026,277 -1.76(-5.34%)
Jul 31, 2019 33.07 33.60 32.80 32.97 2,816,138 -0.23(-0.69%)
Jul 30, 2019 32.08 33.23 32.00 33.20 1,658,459 +0.91(+2.82%)
Jul 29, 2019 33.10 33.36 32.24 32.29 1,292,951 -0.81(-2.45%)
Jul 26, 2019 33.51 33.70 32.82 33.10 1,161,400 -0.40(-1.19%)
Jul 25, 2019 34.00 34.05 33.19 33.50 907,432 -0.51(-1.50%)
Jul 24, 2019 33.66 34.19 33.60 34.01 756,598 +0.16(+0.47%)
Jul 23, 2019 33.66 33.89 33.34 33.85 729,479 +0.40(+1.20%)
Jul 22, 2019 33.45 33.88 33.40 33.45 795,019 -0.08(-0.24%)
Jul 19, 2019 32.92 33.55 32.80 33.53 1,115,300 +0.75(+2.29%)
Jul 18, 2019 32.85 33.08 32.70 32.78 664,733 -0.15(-0.46%)
Jul 17, 2019 33.36 33.56 32.91 32.93 1,634,444 -0.43(-1.29%)
Jul 16, 2019 32.38 33.54 32.38 33.36 1,347,445 +0.86(+2.65%)
Jul 15, 2019 33.18 33.42 32.45 32.50 981,581 -0.76(-2.29%)
Jul 12, 2019 32.35 33.41 32.30 33.26 790,900 +0.97(+3.00%)
Jul 11, 2019 32.99 33.26 31.86 32.29 3,126,125 -0.77(-2.33%)
Jul 10, 2019 33.04 33.38 32.43 33.06 1,624,272 +0.01(+0.03%)
Jul 09, 2019 33.76 34.11 32.99 33.05 1,793,637 -1.05(-3.08%)
Jul 08, 2019 34.45 35.00 33.79 34.10 965,239 -0.39(-1.13%)
Jul 05, 2019 34.29 34.80 34.19 34.49 2,283,100 -0.11(-0.32%)
Jul 03, 2019 34.56 34.94 34.22 34.60 593,300 +0.11(+0.32%)
Jul 02, 2019 34.78 34.97 34.00 34.49 993,052 -0.34(-0.98%)
Jul 01, 2019 35.05 35.39 34.52 34.83 682,551 +0.23(+0.66%)
Jun 28, 2019 34.02 34.72 33.91 34.60 1,481,600 +0.70(+2.06%)
Jun 27, 2019 33.78 34.10 33.73 33.90 1,081,479 +0.20(+0.59%)
Jun 26, 2019 33.87 34.24 33.48 33.70 727,223 -0.15(-0.44%)
Jun 25, 2019 33.73 34.21 33.53 33.85 742,851 +0.08(+0.24%)
Jun 24, 2019 34.14 34.36 33.71 33.77 750,494 -0.33(-0.97%)
Jun 21, 2019 34.79 34.79 34.00 34.10 1,622,100 -0.79(-2.26%)
Jun 20, 2019 35.00 35.40 34.63 34.89 1,491,098 +0.07(+0.20%)
Jun 19, 2019 34.75 34.98 34.53 34.82 762,273 +0.23(+0.66%)
Jun 18, 2019 33.82 34.68 33.61 34.59 1,159,898 +1.00(+2.98%)
Jun 17, 2019 33.43 33.76 33.30 33.59 922,607 +0.17(+0.51%)
Jun 14, 2019 33.57 33.57 32.87 33.42 789,500 -0.06(-0.18%)
Jun 13, 2019 33.14 33.51 33.14 33.48 821,937 +0.39(+1.18%)
Jun 12, 2019 33.66 33.83 32.96 33.09 1,105,039 -0.66(-1.96%)
Jun 11, 2019 34.34 34.57 33.72 33.75 1,238,844 -0.29(-0.85%)
Jun 10, 2019 33.77 34.31 33.65 34.04 822,257 +0.41(+1.22%)
Jun 07, 2019 34.00 34.08 33.41 33.63 1,039,400 -0.17(-0.50%)
Jun 06, 2019 33.47 33.81 33.02 33.80 1,541,407 +0.20(+0.60%)
Jun 05, 2019 34.28 34.52 33.49 33.60 1,733,608 -0.59(-1.73%)
Jun 04, 2019 34.33 34.49 33.93 34.19 1,208,962 +0.43(+1.27%)
Jun 03, 2019 33.96 34.79 33.65 33.76 2,627,189 -0.21(-0.62%)
May 31, 2019 34.13 34.58 33.58 33.97 1,659,700 -0.75(-2.16%)
May 30, 2019 34.97 35.23 34.63 34.72 1,267,963 -0.22(-0.63%)
May 29, 2019 35.14 35.24 34.76 34.94 1,451,647 -0.36(-1.02%)
May 28, 2019 35.28 35.59 35.11 35.30 916,067 +0.03(+0.09%)
May 24, 2019 35.37 35.56 35.19 35.27 1,263,600 +0.37(+1.06%)
May 23, 2019 35.29 35.30 34.39 34.90 1,589,625 -0.77(-2.16%)
May 22, 2019 35.61 36.22 35.44 35.67 1,741,452 -0.22(-0.61%)
May 21, 2019 35.24 36.11 35.20 35.89 1,724,472 +0.74(+2.11%)
May 20, 2019 34.29 35.34 34.18 35.15 2,102,420 +0.42(+1.21%)
May 17, 2019 34.73 35.73 34.59 34.73 2,737,500 -0.33(-0.94%)
May 16, 2019 35.18 35.44 34.87 35.06 1,766,276 -0.20(-0.57%)
May 15, 2019 34.08 35.59 33.73 35.26 2,176,359 +0.80(+2.32%)
May 14, 2019 33.87 34.58 33.87 34.46 1,693,674 +0.68(+2.01%)
May 13, 2019 33.46 33.85 33.29 33.78 1,666,506 -0.53(-1.54%)
May 10, 2019 33.19 34.31 33.00 34.31 1,306,100 +0.88(+2.63%)
May 09, 2019 33.04 33.82 32.55 33.43 2,166,368 +0.11(+0.33%)
May 08, 2019 33.89 33.99 33.19 33.32 1,437,961 -0.67(-1.97%)
May 07, 2019 33.51 34.12 33.21 33.99 1,875,349 -0.11(-0.32%)
May 06, 2019 33.58 34.71 32.65 34.10 2,183,718 -0.60(-1.73%)
May 03, 2019 35.14 35.43 34.48 34.70 2,637,500 -0.27(-0.77%)
May 02, 2019 33.96 36.16 33.92 34.97 4,847,167 +0.36(+1.04%)
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.