GARDNER DENVER Historical Stock Price

Below is the stock price history for Gardner Denver GDI. Data is recorded each day for the historical open, high, low, close and volume. The Gardner Denver stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gardner Denver Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 26.54 27.11 26.48 27.11 47,151
2018-10-15 25.36 26.33 25.36 26.12 104,995
2018-10-12 26.08 26.28 25.37 25.83 62,788
2018-10-11 26.04 26.23 25.69 25.73 47,695
2018-10-10 26.59 26.68 26.17 26.25 88,748
2018-10-09 26.98 27.41 26.96 27.245 55,999
2018-10-08 27.27 27.29 26.82 27.075 45,713
2018-10-05 27.76 27.76 27.04 27.485 29,063
2018-10-04 28.11 28.11 27.58 27.81 69,686
2018-10-03 28.05 28.22 27.94 27.99 103,233
2018-10-02 28.00 28.13 27.95 28.10 89,398
2018-10-01 28.26 28.49 27.99 27.99 61,096
2018-09-28 28.11 28.355 27.93 28.355 56,973
2018-09-27 28.25 28.26 27.77 28.08 82,710
2018-09-26 28.81 28.86 28.52 28.52 45,918
2018-09-25 29.55 29.63 29.07 29.20 70,474
2018-09-24 29.30 29.67 28.92 29.54 85,128
2018-09-21 29.28 29.50 29.17 29.46 95,372
2018-09-20 29.15 29.52 29.10 29.34 68,247
2018-09-19 29.15 29.26 28.99 29.055 65,020
2018-09-18 28.845 29.18 28.76 29.18 45,799
2018-09-17 29.14 29.18 28.64 28.705 118,469
2018-09-14 27.76 28.86 27.76 28.575 160,742
2018-09-13 26.94 27.98 26.94 27.87 243,145
2018-09-12 26.29 26.59 26.20 26.59 84,145
2018-09-11 25.73 26.31 25.30 26.195 124,853
2018-09-10 25.49 25.80 25.45 25.60 72,806
2018-09-07 24.83 25.24 24.48 24.995 198,762
2018-09-06 26.48 26.48 24.77 24.97 105,380
2018-09-05 26.99 27.38 26.99 27.005 136,292

» More Gardner Denver Stock Price History

To see other companies like Gardner Denver (GDI), view our stock market today for news, and other data.