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 (%)
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%)
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.