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 (%)
Mar 29, 2019 27.50 27.89 27.47 27.81 1,581,300 +0.55(+2.02%)
Mar 28, 2019 27.03 27.51 26.97 27.26 1,026,392 +0.21(+0.78%)
Mar 27, 2019 27.26 27.50 26.84 27.05 1,057,519 -0.28(-1.02%)
Mar 26, 2019 27.38 27.61 27.08 27.33 859,453 +0.23(+0.85%)
Mar 25, 2019 26.77 27.21 26.56 27.10 1,198,795 +0.34(+1.27%)
Mar 22, 2019 27.84 27.84 26.66 26.76 1,126,700 -1.23(-4.39%)
Mar 21, 2019 27.75 28.10 27.68 27.99 1,205,456 +0.17(+0.61%)
Mar 20, 2019 27.57 28.16 27.30 27.82 1,631,020 +0.08(+0.29%)
Mar 19, 2019 28.10 28.30 27.59 27.74 2,120,265 -0.46(-1.63%)
Mar 18, 2019 28.00 28.26 27.60 28.20 1,505,937 +0.29(+1.04%)
Mar 15, 2019 27.00 28.01 26.94 27.91 2,031,500 +0.91(+3.37%)
Mar 14, 2019 27.59 27.88 26.84 27.00 1,734,259 -0.72(-2.60%)
Mar 13, 2019 27.30 27.86 27.18 27.72 1,656,625 +0.66(+2.44%)
Mar 12, 2019 27.15 27.24 26.90 27.06 1,379,412 -0.06(-0.22%)
Mar 11, 2019 26.26 27.14 26.26 27.12 1,513,911 +0.92(+3.51%)
Mar 08, 2019 25.54 26.25 25.54 26.20 1,119,200 +0.11(+0.42%)
Mar 07, 2019 26.25 26.31 25.78 26.09 1,670,573 -0.22(-0.84%)
Mar 06, 2019 26.82 27.01 26.24 26.31 973,038 -0.63(-2.34%)
Mar 05, 2019 26.99 27.14 26.83 26.94 860,624 -0.04(-0.15%)
Mar 04, 2019 27.46 27.62 26.88 26.98 1,085,664 -0.36(-1.32%)
Mar 01, 2019 26.96 27.55 26.80 27.34 1,068,600 +0.49(+1.82%)
Feb 28, 2019 26.61 26.93 26.29 26.85 1,331,280 +0.20(+0.75%)
Feb 27, 2019 26.66 26.85 26.43 26.65 973,760 -0.01(-0.04%)
Feb 26, 2019 26.95 27.02 26.58 26.66 1,396,568 -0.40(-1.48%)
Feb 25, 2019 26.84 27.15 26.73 27.06 1,705,658 +0.32(+1.20%)
Feb 22, 2019 27.08 27.29 26.67 26.74 1,350,500 -0.31(-1.15%)
Feb 21, 2019 26.65 27.13 26.53 27.05 1,459,036 +0.48(+1.81%)
Feb 20, 2019 26.69 27.19 26.36 26.57 2,393,458 +0.65(+2.51%)
Feb 19, 2019 25.95 26.98 25.10 25.92 2,895,821 -0.19(-0.73%)
Feb 15, 2019 25.61 26.16 25.59 26.11 1,428,100 +0.75(+2.96%)
Feb 14, 2019 25.18 25.69 25.10 25.36 1,654,348 +0.06(+0.24%)
Feb 13, 2019 24.87 25.51 24.87 25.30 2,274,545 +0.67(+2.72%)
Feb 12, 2019 24.77 25.01 24.60 24.63 1,457,060 +0.20(+0.82%)
Feb 11, 2019 24.36 24.58 24.21 24.43 1,284,436 +0.06(+0.25%)
Feb 08, 2019 24.74 24.79 23.95 24.37 1,073,400 -0.55(-2.21%)
Feb 07, 2019 24.89 25.14 24.34 24.92 1,801,512 -0.23(-0.91%)
Feb 06, 2019 24.95 25.35 24.88 25.15 1,146,585 +0.11(+0.44%)
Feb 05, 2019 24.90 25.22 24.84 25.04 953,284 +0.14(+0.56%)
Feb 04, 2019 24.72 25.01 24.46 24.90 1,009,434 +0.11(+0.44%)
Feb 01, 2019 24.79 25.06 24.38 24.79 1,231,200 +0.12(+0.49%)
Jan 31, 2019 24.68 25.06 24.35 24.67 1,628,547 +0.04(+0.16%)
Jan 30, 2019 24.84 24.98 24.25 24.63 1,604,140 +0.19(+0.78%)
Jan 29, 2019 24.19 24.89 24.08 24.44 2,079,325 +0.47(+1.96%)
Jan 28, 2019 23.83 24.05 23.52 23.97 1,828,518 -0.21(-0.87%)
Jan 25, 2019 22.89 24.28 22.85 24.18 2,219,700 +1.53(+6.75%)
Jan 24, 2019 22.48 22.92 22.38 22.65 745,118 +0.22(+0.98%)
Jan 23, 2019 22.90 23.16 22.17 22.43 1,039,893 -0.35(-1.54%)
Jan 22, 2019 22.65 23.09 22.52 22.78 2,240,509 -0.44(-1.89%)
Jan 18, 2019 22.42 23.26 22.14 23.22 2,099,500 +0.99(+4.45%)
Jan 17, 2019 21.70 22.34 21.67 22.23 840,078 +0.39(+1.79%)
Jan 16, 2019 21.85 22.25 21.79 21.84 1,185,037 -0.08(-0.36%)
Jan 15, 2019 22.10 22.29 21.76 21.92 1,721,097 -0.08(-0.36%)
Jan 14, 2019 22.49 22.50 21.96 22.00 1,200,224 -0.71(-3.13%)
Jan 11, 2019 22.28 22.74 22.17 22.71 679,500 +0.22(+0.98%)
Jan 10, 2019 22.10 22.59 22.02 22.49 1,007,683 +0.11(+0.49%)
Jan 09, 2019 22.15 22.72 21.98 22.38 1,215,219 +0.52(+2.38%)
Jan 08, 2019 21.94 22.34 21.57 21.86 1,387,641 +0.25(+1.16%)
Jan 07, 2019 21.14 22.04 20.84 21.61 2,296,070 +0.67(+3.20%)
Jan 04, 2019 21.00 21.26 20.63 20.94 2,041,800 +0.36(+1.75%)
Jan 03, 2019 20.81 21.12 20.10 20.58 1,204,050 -0.42(-2.00%)
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.