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 (%)
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%)
Aug 01, 2017 22.96 22.39 22.50 998,199 -0.46(-2.00%)
Jul 31, 2017 23.23 23.23 22.91 22.96 536,924 -0.13(-0.56%)
Jul 28, 2017 23.08 23.22 22.88 23.09 260,792 -0.14(-0.60%)
Jul 27, 2017 22.81 23.25 22.75 23.23 314,159 +0.41(+1.80%)
Jul 26, 2017 23.60 23.60 22.64 22.82 781,210 -0.63(-2.69%)
Jul 25, 2017 23.28 23.56 22.99 23.45 1,832,279 +0.31(+1.34%)
Jul 24, 2017 22.93 23.15 22.71 23.14 724,428 +0.13(+0.56%)
Jul 21, 2017 23.44 23.69 22.82 23.01 1,163,239 -0.54(-2.29%)
Jul 20, 2017 23.41 23.62 23.00 23.55 454,431 +0.13(+0.56%)
Jul 19, 2017 23.03 23.42 23.00 23.42 742,424 +0.38(+1.65%)
Jul 18, 2017 22.83 23.21 22.81 23.04 962,684 +0.07(+0.30%)
Jul 17, 2017 22.06 23.12 21.99 22.97 1,357,054 +0.89(+4.03%)
Jul 14, 2017 22.13 22.29 21.99 22.08 211,254 +0.02(+0.09%)
Jul 13, 2017 22.11 22.26 21.86 22.06 1,577,730 -0.07(-0.32%)
Jul 12, 2017 21.78 22.34 21.73 22.13 1,091,807 +0.40(+1.84%)
Jul 11, 2017 21.23 21.80 21.02 21.73 656,134 +0.39(+1.83%)
Jul 10, 2017 20.63 21.48 20.55 21.34 826,888 +0.67(+3.24%)
Jul 07, 2017 20.99 21.22 20.58 20.67 953,857 -0.30(-1.43%)
Jul 06, 2017 21.61 21.61 20.89 20.97 1,184,427 -0.85(-3.90%)
Jul 05, 2017 22.38 22.38 21.76 21.82 765,815 -0.52(-2.33%)
Jul 03, 2017 21.75 22.40 21.39 22.34 396,507 +0.73(+3.38%)
Jun 30, 2017 21.54 21.74 21.24 21.61 250,831 +0.18(+0.84%)
Jun 29, 2017 21.33 21.54 21.04 21.43 796,188 +0.16(+0.75%)
Jun 28, 2017 21.28 21.64 21.14 21.27 737,567 -0.02(-0.09%)
Jun 27, 2017 20.56 21.63 20.42 21.29 1,029,076 +0.79(+3.85%)
Jun 26, 2017 20.42 21.05 20.08 20.50 790,772 +0.03(+0.15%)
Jun 23, 2017 21.03 21.11 20.24 20.47 3,690,385 -0.59(-2.80%)
Jun 22, 2017 20.72 21.07 19.91 21.06 1,321,878 +0.34(+1.64%)
Jun 21, 2017 22.54 22.75 20.63 20.72 1,275,376 -1.90(-8.40%)
Jun 20, 2017 23.72 23.72 22.21 22.62 1,043,702 -1.30(-5.43%)
Jun 19, 2017 24.06 24.21 23.54 23.92 460,198 +0.00(+0.00%)
Jun 16, 2017 23.00 24.00 23.00 23.92 2,465,627 +0.93(+4.05%)
Jun 15, 2017 23.08 24.55 22.77 22.99 1,510,315 -0.26(-1.12%)
Jun 14, 2017 23.57 23.71 22.55 23.25 1,988,480 -0.24(-1.02%)
Jun 13, 2017 22.99 24.24 22.80 23.49 927,265 +0.46(+2.00%)
Jun 12, 2017 22.46 23.58 21.89 23.03 826,169 +0.54(+2.40%)
Jun 09, 2017 21.68 22.82 21.68 22.49 565,863 +0.84(+3.88%)
Jun 08, 2017 21.75 21.93 21.61 21.65 432,553 -0.11(-0.51%)
Jun 07, 2017 22.40 22.79 21.57 21.76 733,543 -0.53(-2.38%)
Jun 06, 2017 21.83 22.71 21.83 22.29 1,089,496 -0.34(-1.50%)
Jun 05, 2017 22.61 22.91 21.92 22.63 422,153 -0.02(-0.09%)
Jun 02, 2017 22.89 23.10 22.60 22.65 546,591 -0.28(-1.22%)
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.