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 (%)
May 31, 2018 33.29 33.39 32.53 32.87 1,066,388 -0.52(-1.56%)
May 30, 2018 32.85 33.71 32.83 33.39 820,904 +0.78(+2.39%)
May 29, 2018 32.42 32.78 32.14 32.61 897,421 -0.27(-0.82%)
May 25, 2018 32.88 32.88 32.88 0 -0.98(-2.89%)
May 24, 2018 33.98 34.23 33.70 33.86 665,448 -0.41(-1.20%)
May 23, 2018 34.19 34.82 33.83 34.27 941,016 -0.14(-0.41%)
May 22, 2018 34.41 35.28 34.12 34.41 1,535,041 -0.01(-0.03%)
May 21, 2018 34.69 35.27 34.39 34.42 759,778 -0.04(-0.12%)
May 18, 2018 34.11 34.80 33.69 34.46 1,356,538 +0.16(+0.47%)
May 17, 2018 33.69 34.75 33.53 34.30 1,633,484 +0.55(+1.63%)
May 16, 2018 33.67 33.99 33.49 33.75 1,358,121 +0.12(+0.36%)
May 15, 2018 33.26 33.85 33.14 33.63 1,185,162 +0.17(+0.51%)
May 14, 2018 33.65 33.73 33.41 33.46 1,517,943 +0.02(+0.06%)
May 11, 2018 33.47 33.76 33.06 33.44 1,448,353 -0.03(-0.09%)
May 10, 2018 32.21 33.65 32.09 33.47 2,354,882 +1.42(+4.43%)
May 09, 2018 31.82 32.31 31.50 32.05 2,248,003 +0.54(+1.71%)
May 08, 2018 32.05 32.42 31.44 31.51 2,357,103 -0.54(-1.68%)
May 07, 2018 32.23 32.97 31.96 32.05 3,971,815 -0.02(-0.06%)
May 04, 2018 31.60 32.44 31.50 32.07 2,271,207 +0.39(+1.23%)
May 03, 2018 31.35 32.30 31.02 31.68 12,585,792 +0.28(+0.89%)
May 02, 2018 31.15 31.90 30.94 31.40 1,200,774 +0.24(+0.77%)
May 01, 2018 30.38 31.48 30.13 31.16 1,656,657 -0.47(-1.49%)
Apr 30, 2018 31.84 32.27 31.39 31.63 1,283,768 -0.21(-0.66%)
Apr 27, 2018 32.70 33.16 31.64 31.84 3,195,943 +0.98(+3.18%)
Apr 26, 2018 31.74 31.79 30.80 30.86 1,026,011 -0.82(-2.59%)
Apr 25, 2018 31.27 31.75 30.91 31.68 616,478 +0.45(+1.44%)
Apr 24, 2018 32.09 32.39 30.95 31.23 1,029,254 -0.55(-1.73%)
Apr 23, 2018 31.57 32.28 31.52 31.78 492,139 -0.39(-1.21%)
Apr 20, 2018 32.59 32.76 31.91 32.17 477,098 -0.36(-1.11%)
Apr 19, 2018 32.51 32.84 32.21 32.53 409,650 -0.14(-0.43%)
Apr 18, 2018 32.45 32.97 32.16 32.67 557,551 +0.38(+1.18%)
Apr 17, 2018 32.16 32.44 32.11 32.29 408,759 +0.25(+0.78%)
Apr 16, 2018 32.01 32.31 31.55 32.04 685,241 +0.42(+1.33%)
Apr 13, 2018 31.67 31.93 31.33 31.62 469,929 +0.07(+0.22%)
Apr 12, 2018 31.10 31.70 30.92 31.55 644,342 +0.55(+1.77%)
Apr 11, 2018 30.51 31.30 30.26 31.00 733,911 +0.11(+0.36%)
Apr 10, 2018 29.83 30.96 29.55 30.89 738,307 +1.53(+5.21%)
Apr 09, 2018 30.22 30.41 29.36 29.36 459,481 -0.47(-1.58%)
Apr 06, 2018 30.42 30.49 29.36 29.83 847,407 -0.98(-3.18%)
Apr 05, 2018 29.89 31.32 29.74 30.81 1,149,728 +1.02(+3.42%)
Apr 04, 2018 29.14 29.88 29.14 29.79 291,911 +0.06(+0.20%)
Apr 03, 2018 29.41 29.73 29.12 29.73 583,575 +0.60(+2.06%)
Apr 02, 2018 30.38 30.43 28.97 29.13 923,020 -1.55(-5.05%)
Mar 29, 2018 30.68 30.68 30.68 0 +0.63(+2.10%)
Mar 28, 2018 30.65 31.25 29.93 30.05 739,637 -0.35(-1.15%)
Mar 27, 2018 30.74 31.27 30.13 30.40 489,228 -0.33(-1.07%)
Mar 26, 2018 30.76 30.77 29.98 30.73 674,801 +0.41(+1.35%)
Mar 23, 2018 31.33 31.75 30.31 30.32 1,004,919 -0.89(-2.85%)
Mar 22, 2018 32.75 32.89 31.13 31.21 907,997 -1.92(-5.80%)
Mar 21, 2018 32.60 33.26 32.32 33.13 502,769 +0.58(+1.78%)
Mar 20, 2018 31.72 32.93 31.72 32.55 610,951 -0.16(-0.49%)
Mar 19, 2018 32.80 32.80 32.14 32.71 309,127 -0.25(-0.76%)
Mar 16, 2018 32.62 33.35 32.54 32.96 997,389 +0.30(+0.92%)
Mar 15, 2018 32.96 33.12 32.58 32.66 579,436 -0.30(-0.91%)
Mar 14, 2018 32.76 33.02 32.69 32.96 428,897 +0.43(+1.32%)
Mar 13, 2018 32.70 32.85 32.40 32.53 381,140 -0.11(-0.34%)
Mar 12, 2018 32.95 33.33 32.50 32.64 485,346 -0.36(-1.09%)
Mar 09, 2018 32.58 33.23 32.51 33.00 814,826 +0.63(+1.95%)
Mar 08, 2018 31.80 32.65 31.80 32.37 533,303 +0.55(+1.73%)
Mar 07, 2018 32.05 31.82 638,815 +0.01(+0.03%)
Mar 06, 2018 32.10 32.37 31.77 31.81 877,271 -0.23(-0.72%)
Mar 05, 2018 31.62 32.13 31.10 32.04 592,541 +0.24(+0.75%)
Mar 02, 2018 30.67 31.94 30.37 31.80 675,189 +0.91(+2.95%)
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.