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, 2018 32.90 33.20 32.01 32.01 644,924 -0.67(-2.05%)
Feb 27, 2018 33.07 33.29 32.64 32.68 461,565 -0.32(-0.97%)
Feb 26, 2018 32.95 33.24 32.53 33.00 478,594 +0.12(+0.36%)
Feb 23, 2018 32.10 32.92 31.94 32.88 500,751 +0.82(+2.56%)
Feb 22, 2018 31.76 32.51 31.76 32.06 588,497 +0.28(+0.88%)
Feb 21, 2018 31.75 32.35 30.98 31.78 1,865,804 +0.05(+0.16%)
Feb 20, 2018 33.45 31.73 31.73 1,042,889 -1.12(-3.41%)
Feb 16, 2018 32.85 32.85 32.85 0 -1.68(-4.87%)
Feb 15, 2018 33.74 34.60 33.66 34.53 1,298,367 +1.02(+3.04%)
Feb 14, 2018 32.76 33.63 32.30 33.51 727,726 +0.43(+1.30%)
Feb 13, 2018 32.37 33.33 31.90 33.08 875,276 +0.38(+1.16%)
Feb 12, 2018 31.89 33.04 31.89 32.70 658,086 +0.95(+2.99%)
Feb 09, 2018 31.97 32.18 30.47 31.75 1,101,064 +0.18(+0.57%)
Feb 08, 2018 32.74 33.07 31.55 31.57 872,991 -1.24(-3.78%)
Feb 07, 2018 33.27 33.45 32.77 32.81 790,844 -0.58(-1.74%)
Feb 06, 2018 32.89 33.82 32.62 33.39 633,843 -0.10(-0.30%)
Feb 05, 2018 33.83 34.88 32.57 33.49 535,886 -0.68(-1.99%)
Feb 02, 2018 34.62 34.63 34.03 34.17 637,037 -0.87(-2.48%)
Feb 01, 2018 35.10 35.27 34.08 35.04 681,044 +0.46(+1.33%)
Jan 31, 2018 35.75 35.79 34.51 34.58 756,159 -0.89(-2.51%)
Jan 30, 2018 36.15 36.15 35.42 35.47 795,818 -0.77(-2.12%)
Jan 29, 2018 36.12 36.42 35.82 36.24 414,472 -0.04(-0.11%)
Jan 26, 2018 36.20 36.35 35.75 36.28 229,456 +0.34(+0.95%)
Jan 25, 2018 36.41 36.49 35.52 35.94 660,419 -0.33(-0.91%)
Jan 24, 2018 36.83 37.00 36.18 36.27 435,951 -0.42(-1.14%)
Jan 23, 2018 37.59 38.00 36.37 36.69 927,869 +0.50(+1.38%)
Jan 22, 2018 35.90 36.24 35.63 36.19 660,619 +0.27(+0.75%)
Jan 19, 2018 35.01 35.95 35.01 35.92 518,520 +0.72(+2.05%)
Jan 18, 2018 34.95 35.29 34.60 35.20 443,061 +0.24(+0.69%)
Jan 17, 2018 35.36 35.66 34.86 34.96 868,371 -0.14(-0.40%)
Jan 16, 2018 34.80 36.08 34.80 35.10 974,677 +0.54(+1.56%)
Jan 12, 2018 34.56 34.56 34.56 0 -0.33(-0.95%)
Jan 11, 2018 34.70 34.93 34.56 34.89 248,055 +0.44(+1.28%)
Jan 10, 2018 34.29 34.45 424,927 -0.64(-1.82%)
Jan 09, 2018 35.09 35.41 34.96 35.09 418,782 +0.18(+0.52%)
Jan 08, 2018 34.64 35.16 34.51 34.91 573,602 +0.36(+1.04%)
Jan 05, 2018 33.75 34.79 33.75 34.55 416,899 +0.48(+1.41%)
Jan 04, 2018 34.07 34.61 34.00 34.07 488,403 +0.16(+0.47%)
Jan 03, 2018 33.71 34.07 33.52 33.91 806,622 +0.20(+0.59%)
Jan 02, 2018 34.19 34.27 33.41 33.71 814,733 -0.22(-0.65%)
Dec 29, 2017 33.93 33.93 33.93 0 -0.04(-0.12%)
Dec 28, 2017 34.26 34.26 33.63 33.97 282,562 -0.14(-0.41%)
Dec 27, 2017 34.08 34.32 33.98 34.11 311,229 +0.08(+0.24%)
Dec 26, 2017 34.44 34.44 33.81 34.03 148,721 -0.17(-0.50%)
Dec 22, 2017 34.43 34.62 34.02 34.20 323,506 -0.23(-0.67%)
Dec 21, 2017 34.11 34.56 33.86 34.43 333,750 +0.42(+1.23%)
Dec 20, 2017 33.40 34.15 33.04 34.01 645,041 +0.72(+2.16%)
Dec 19, 2017 33.37 33.62 33.16 33.29 686,701 -0.09(-0.27%)
Dec 18, 2017 32.80 33.57 32.80 33.38 947,555 +0.77(+2.36%)
Dec 15, 2017 31.96 32.90 31.90 32.61 1,606,723 +0.92(+2.90%)
Dec 14, 2017 31.83 31.99 31.66 31.69 467,525 -0.14(-0.44%)
Dec 13, 2017 31.73 31.94 31.61 31.83 1,003,129 +0.15(+0.47%)
Dec 12, 2017 32.05 32.22 31.66 31.68 435,102 -0.35(-1.09%)
Dec 11, 2017 32.35 32.50 31.96 32.03 331,144 -0.30(-0.93%)
Dec 08, 2017 32.40 32.50 31.87 32.33 637,629 +0.15(+0.47%)
Dec 07, 2017 31.66 32.23 31.64 32.18 845,778 +0.71(+2.26%)
Dec 06, 2017 31.02 31.55 31.00 31.47 463,569 +0.31(+0.99%)
Dec 05, 2017 31.58 31.75 31.10 31.16 630,861 -0.29(-0.92%)
Dec 04, 2017 32.44 32.59 31.27 31.45 785,757 -0.63(-1.96%)
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.