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 (%)
Sep 28, 2018 27.92 28.37 27.84 28.34 1,010,500 +0.30(+1.07%)
Sep 27, 2018 29.06 29.06 27.74 28.04 1,693,992 -0.43(-1.51%)
Sep 26, 2018 28.88 29.17 28.44 28.47 1,365,876 -0.65(-2.23%)
Sep 25, 2018 29.68 29.69 29.04 29.12 1,162,467 -0.42(-1.42%)
Sep 24, 2018 29.46 29.68 28.88 29.54 1,476,248 +0.16(+0.54%)
Sep 21, 2018 29.48 29.57 29.15 29.38 3,654,800 +0.00(+0.00%)
Sep 20, 2018 29.30 29.54 29.07 29.38 1,086,612 +0.28(+0.96%)
Sep 19, 2018 29.22 29.63 28.98 29.10 785,709 -0.17(-0.58%)
Sep 18, 2018 28.73 29.28 28.71 29.27 979,640 +0.55(+1.92%)
Sep 17, 2018 28.73 29.61 28.61 28.72 1,449,870 +0.10(+0.35%)
Sep 14, 2018 27.80 28.89 27.71 28.62 2,025,800 +0.78(+2.80%)
Sep 13, 2018 26.74 28.29 26.74 27.84 3,199,155 +1.25(+4.70%)
Sep 12, 2018 26.36 26.62 26.12 26.59 1,961,585 +0.41(+1.57%)
Sep 11, 2018 25.56 26.33 25.27 26.18 1,963,990 +0.54(+2.11%)
Sep 10, 2018 25.10 25.86 25.10 25.64 1,543,933 +0.66(+2.64%)
Sep 07, 2018 24.59 25.30 24.35 24.98 2,984,600 +0.05(+0.20%)
Sep 06, 2018 26.76 26.76 24.75 24.93 4,135,015 -2.06(-7.63%)
Sep 05, 2018 27.22 27.39 26.82 26.99 1,445,331 -0.36(-1.32%)
Sep 04, 2018 27.96 27.96 27.28 27.35 609,401 -0.61(-2.18%)
Aug 31, 2018 27.96 27.96 27.96 0 -0.12(-0.43%)
Aug 30, 2018 28.70 28.86 27.94 28.08 631,544 -0.68(-2.36%)
Aug 29, 2018 28.41 28.86 28.30 28.76 777,638 +0.49(+1.73%)
Aug 28, 2018 28.25 28.58 28.09 28.27 822,376 +0.02(+0.07%)
Aug 27, 2018 27.62 28.38 27.48 28.25 1,200,300 +0.74(+2.69%)
Aug 24, 2018 27.38 27.67 27.25 27.51 1,129,000 +0.17(+0.62%)
Aug 23, 2018 27.93 27.96 27.29 27.34 739,898 -0.61(-2.18%)
Aug 22, 2018 28.17 28.27 27.78 27.95 965,041 -0.27(-0.96%)
Aug 21, 2018 28.33 28.59 28.02 28.22 483,577 -0.09(-0.32%)
Aug 20, 2018 28.15 28.59 28.00 28.31 849,641 +0.37(+1.32%)
Aug 17, 2018 27.44 27.99 27.18 27.94 1,229,500 +0.57(+2.08%)
Aug 16, 2018 26.92 27.61 26.92 27.37 890,739 +0.34(+1.26%)
Aug 15, 2018 28.00 28.00 26.92 27.03 785,781 -1.15(-4.08%)
Aug 14, 2018 28.59 28.75 28.14 28.18 657,333 -0.31(-1.09%)
Aug 13, 2018 28.80 28.95 28.34 28.49 584,868 -0.37(-1.28%)
Aug 10, 2018 28.70 29.10 28.61 28.86 1,096,600 +0.09(+0.31%)
Aug 09, 2018 29.21 29.66 28.71 28.77 1,436,655 -0.51(-1.74%)
Aug 08, 2018 29.47 29.60 29.10 29.28 870,099 -0.21(-0.71%)
Aug 07, 2018 29.46 29.84 29.19 29.49 881,669 +0.33(+1.13%)
Aug 06, 2018 28.50 29.33 28.19 29.16 1,427,380 +0.69(+2.42%)
Aug 03, 2018 28.00 28.71 27.86 28.47 1,655,600 +0.74(+2.67%)
Aug 02, 2018 27.66 28.64 27.11 27.73 2,705,615 +0.06(+0.22%)
Aug 01, 2018 28.61 28.75 27.37 27.67 2,417,382 -0.94(-3.29%)
Jul 31, 2018 27.48 28.72 27.48 28.61 2,492,407 +1.29(+4.72%)
Jul 30, 2018 27.29 28.05 27.29 27.32 2,493,529 +0.22(+0.81%)
Jul 27, 2018 26.92 27.16 26.36 27.10 1,993,100 +0.47(+1.76%)
Jul 26, 2018 26.52 27.15 26.47 26.63 2,625,615 +0.15(+0.57%)
Jul 25, 2018 26.61 26.79 26.26 26.48 1,570,089 -0.21(-0.79%)
Jul 24, 2018 27.29 27.31 26.64 26.69 1,087,533 -0.47(-1.73%)
Jul 23, 2018 27.82 27.83 27.15 27.16 706,892 -0.67(-2.41%)
Jul 20, 2018 28.04 28.09 27.82 27.83 648,221 -0.36(-1.28%)
Jul 19, 2018 27.58 28.19 27.47 28.19 507,709 +0.39(+1.40%)
Jul 18, 2018 28.09 28.16 27.67 27.80 896,989 -0.28(-1.00%)
Jul 17, 2018 28.09 28.43 27.85 28.08 1,281,757 -0.03(-0.11%)
Jul 16, 2018 27.92 28.51 27.91 28.11 1,221,827 -0.07(-0.25%)
Jul 13, 2018 28.18 1,225,234 +0.19(+0.68%)
Jul 12, 2018 28.98 28.98 27.46 27.99 2,447,696 -0.84(-2.91%)
Jul 11, 2018 28.90 29.00 28.62 28.83 1,313,938 -0.44(-1.50%)
Jul 10, 2018 29.42 29.68 29.01 29.27 1,211,236 -0.25(-0.85%)
Jul 09, 2018 28.37 29.56 28.36 29.52 2,222,253 +1.16(+4.09%)
Jul 06, 2018 28.72 28.72 28.24 28.36 1,053,794 -0.43(-1.49%)
Jul 05, 2018 28.95 29.07 28.54 28.79 1,614,084 +0.06(+0.21%)
Jul 03, 2018 28.73 28.73 28.73 0 +0.17(+0.60%)
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.