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
2018-07-20 28.16 28.16 27.85 27.86 40,208
2018-07-19 27.64 28.19 27.60 28.18 30,653
2018-07-18 27.98 28.12 27.70 27.795 54,494
2018-07-17 27.98 28.36 27.90 28.11 53,005
2018-07-16 28.06 28.44 27.94 28.085 99,674
2018-07-13 28.15 28.74 28.05 28.27 85,673
2018-07-12 28.91 28.91 27.50 27.99 198,204
2018-07-11 28.91 28.97 28.62 28.84 74,853
2018-07-10 29.51 29.51 29.02 29.21 69,672
2018-07-09 28.45 29.495 28.45 29.495 91,399
2018-07-06 28.47 28.70 28.24 28.38 71,677
2018-07-05 28.97 28.97 28.56 28.78 45,624
2018-07-03 28.59 28.88 28.57 28.75 49,552
2018-07-02 28.91 28.99 28.41 28.52 99,397
2018-06-29 29.37 30.17 29.37 29.44 126,918
2018-06-28 28.93 29.52 28.62 29.34 132,620
2018-06-27 29.30 29.73 29.00 29.24 141,921
2018-06-26 28.54 29.18 28.48 29.01 111,217
2018-06-25 28.40 28.68 27.79 28.27 114,648
2018-06-22 28.845 29.29 28.44 28.84 107,745
2018-06-21 28.00 28.31 27.53 27.91 103,755
2018-06-20 29.49 29.49 28.21 28.23 163,243
2018-06-19 29.49 29.64 29.35 29.42 39,924
2018-06-18 29.35 30.05 29.35 29.99 56,875
2018-06-15 30.17 30.17 29.45 29.62 72,050
2018-06-14 29.70 30.26 29.58 30.06 93,181
2018-06-13 29.59 30.06 29.40 29.40 119,159
2018-06-12 29.90 30.18 29.12 29.49 109,365
2018-06-11 31.32 31.32 29.68 29.83 276,838
2018-06-08 33.00 33.00 31.77 31.77 111,462

» More Gardner Denver Stock Price History

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