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 (%)
Oct 31, 2017 29.13 29.51 28.80 28.85 647,636 -0.27(-0.93%)
Oct 30, 2017 30.43 30.43 28.80 29.12 1,344,872 -1.30(-4.27%)
Oct 27, 2017 30.06 30.66 29.15 30.42 1,433,963 +1.32(+4.54%)
Oct 26, 2017 28.48 29.47 27.59 29.10 2,409,042 +2.48(+9.32%)
Oct 25, 2017 26.44 26.77 26.27 26.62 527,593 +0.02(+0.08%)
Oct 24, 2017 26.53 26.75 26.42 26.60 608,230 +0.18(+0.68%)
Oct 23, 2017 26.58 26.68 26.20 26.42 467,480 -0.16(-0.60%)
Oct 20, 2017 26.49 26.81 26.40 26.58 796,599 +0.22(+0.83%)
Oct 19, 2017 26.47 26.66 26.47 26.36 495,544 -0.39(-1.46%)
Oct 18, 2017 26.92 27.31 26.61 26.75 566,407 -0.24(-0.89%)
Oct 17, 2017 26.90 27.22 26.78 26.99 545,312 +0.07(+0.26%)
Oct 16, 2017 27.00 27.10 26.82 26.92 399,191 -0.04(-0.15%)
Oct 13, 2017 27.11 27.26 26.53 26.96 379,610 +0.07(+0.26%)
Oct 12, 2017 26.70 26.98 26.60 26.89 269,614 +0.03(+0.11%)
Oct 11, 2017 26.88 26.99 26.77 26.86 273,850 -0.04(-0.15%)
Oct 10, 2017 26.85 27.29 26.78 26.90 257,457 +0.12(+0.45%)
Oct 09, 2017 26.60 26.85 26.23 26.78 372,926 +0.18(+0.68%)
Oct 06, 2017 26.61 26.84 26.50 26.60 414,075 -0.19(-0.71%)
Oct 05, 2017 26.92 27.17 26.74 26.79 417,850 -0.10(-0.37%)
Oct 04, 2017 27.50 27.60 26.81 26.89 665,671 -0.74(-2.68%)
Oct 03, 2017 27.95 27.95 27.57 27.63 400,178 +0.08(+0.29%)
Oct 02, 2017 27.46 27.84 27.22 27.55 473,650 +0.03(+0.11%)
Sep 29, 2017 27.42 27.65 27.33 27.52 298,426 +0.19(+0.70%)
Sep 28, 2017 27.05 27.49 27.05 27.33 694,414 +0.26(+0.96%)
Sep 27, 2017 26.40 27.08 26.21 27.07 557,771 +0.76(+2.89%)
Sep 26, 2017 26.51 26.74 26.20 26.31 660,778 -0.09(-0.34%)
Sep 25, 2017 26.32 26.66 26.26 26.40 485,646 +0.12(+0.46%)
Sep 22, 2017 25.88 26.30 25.70 26.28 269,645 +0.43(+1.66%)
Sep 21, 2017 26.03 26.09 25.78 25.85 432,778 -0.13(-0.50%)
Sep 20, 2017 25.86 26.04 25.63 25.98 561,009 +0.16(+0.62%)
Sep 19, 2017 25.89 26.18 25.58 25.82 421,275 +0.04(+0.16%)
Sep 18, 2017 25.17 26.00 25.17 25.78 703,911 +0.69(+2.75%)
Sep 15, 2017 25.00 25.16 24.76 25.09 517,173 +0.12(+0.48%)
Sep 14, 2017 24.68 25.07 24.57 24.97 480,421 +0.30(+1.22%)
Sep 13, 2017 24.58 24.80 24.52 24.67 331,126 +0.14(+0.57%)
Sep 12, 2017 24.06 25.05 23.87 24.53 655,510 +0.64(+2.68%)
Sep 11, 2017 23.95 24.40 23.84 23.89 386,702 +0.13(+0.55%)
Sep 08, 2017 23.53 23.93 23.50 23.76 404,073 +0.15(+0.64%)
Sep 07, 2017 23.43 23.68 23.18 23.61 247,264 +0.26(+1.11%)
Sep 06, 2017 23.32 23.49 22.92 23.35 400,617 +0.23(+0.99%)
Sep 05, 2017 23.78 23.87 22.94 23.12 450,345 -0.58(-2.45%)
Sep 01, 2017 23.70 23.95 23.67 23.70 465,509 +0.21(+0.89%)
Aug 31, 2017 23.47 23.83 23.29 23.49 382,761 +0.19(+0.82%)
Aug 30, 2017 22.95 23.31 22.89 23.30 368,533 +0.24(+1.04%)
Aug 29, 2017 22.81 23.18 22.68 23.06 262,197 +0.11(+0.48%)
Aug 28, 2017 23.07 23.07 22.75 22.95 355,201 -0.03(-0.13%)
Aug 25, 2017 22.82 23.04 22.71 22.98 572,279 +0.28(+1.23%)
Aug 24, 2017 22.98 22.98 22.64 22.70 230,258 -0.26(-1.13%)
Aug 23, 2017 22.58 23.07 22.58 22.96 612,417 +0.18(+0.79%)
Aug 22, 2017 22.52 22.85 22.40 22.78 245,085 +0.39(+1.74%)
Aug 21, 2017 22.66 22.90 22.14 22.39 713,596 +0.42(+1.91%)
Aug 18, 2017 21.91 22.18 21.76 21.97 506,385 -0.03(-0.14%)
Aug 17, 2017 22.60 22.81 21.98 22.00 417,867 -0.75(-3.30%)
Aug 16, 2017 22.80 22.87 22.59 22.75 536,296 +0.06(+0.26%)
Aug 15, 2017 22.69 22.80 22.55 22.69 1,061,909 +0.10(+0.44%)
Aug 14, 2017 22.89 23.19 22.16 22.59 970,281 -0.09(-0.40%)
Aug 11, 2017 22.28 22.91 22.28 22.68 605,297 +0.02(+0.09%)
Aug 10, 2017 23.39 23.39 22.52 22.66 1,247,866 -0.94(-3.98%)
Aug 09, 2017 24.04 24.06 23.48 23.60 296,760 -0.53(-2.20%)
Aug 08, 2017 24.06 24.29 23.73 24.13 626,655 +0.09(+0.37%)
Aug 07, 2017 24.09 24.34 23.74 24.04 1,039,061 -0.03(-0.12%)
Aug 04, 2017 23.46 24.08 23.29 24.07 809,595 +0.81(+3.48%)
Aug 03, 2017 23.83 24.00 22.96 23.26 2,650,329 +0.24(+1.04%)
Aug 02, 2017 22.50 23.13 22.50 23.02 1,444,358 +0.52(+2.31%)
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.