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 (%)
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.