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 30, 2017 31.44 32.51 31.39 32.41 2,112,831 +1.26(+4.04%)
Nov 29, 2017 31.11 31.58 31.03 31.15 892,760 -0.08(-0.26%)
Nov 28, 2017 31.59 31.70 31.12 31.23 965,734 -0.23(-0.73%)
Nov 27, 2017 31.33 31.58 31.22 31.46 1,307,896 +0.32(+1.03%)
Nov 24, 2017 31.13 31.52 30.99 31.14 391,777 +0.16(+0.52%)
Nov 22, 2017 31.05 31.88 30.80 30.98 1,223,008 +0.25(+0.81%)
Nov 21, 2017 30.81 31.09 30.22 30.73 1,687,016 +0.16(+0.52%)
Nov 20, 2017 30.21 30.94 29.81 30.57 2,904,280 +0.52(+1.73%)
Nov 17, 2017 29.00 30.20 28.72 30.05 2,587,960 +1.16(+4.02%)
Nov 16, 2017 27.88 29.11 27.61 28.89 7,596,770 +1.35(+4.90%)
Nov 15, 2017 28.29 28.69 27.53 27.54 860,789 -1.12(-3.91%)
Nov 14, 2017 28.56 28.88 28.17 28.66 1,090,128 -0.75(-2.55%)
Nov 13, 2017 28.57 29.51 28.10 29.41 883,366 +0.65(+2.26%)
Nov 10, 2017 28.21 28.84 28.18 28.76 792,582 +0.62(+2.20%)
Nov 09, 2017 27.88 28.21 27.40 28.14 1,079,977 +0.07(+0.25%)
Nov 08, 2017 28.00 28.58 27.85 28.07 838,462 +0.07(+0.25%)
Nov 07, 2017 28.05 28.19 27.80 28.00 568,285 +0.04(+0.14%)
Nov 06, 2017 28.55 28.55 27.93 27.96 659,072 -0.62(-2.17%)
Nov 03, 2017 29.36 29.36 28.18 28.58 924,938 -0.73(-2.49%)
Nov 02, 2017 28.89 29.49 28.83 29.31 738,298 +0.37(+1.28%)
Nov 01, 2017 29.16 29.20 28.87 28.94 837,516 +0.09(+0.31%)
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%)
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.