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
2017-11-17 28.94 30.19 28.79 30.19 104,876
2017-11-16 28.00 29.00 27.82 28.97 283,480
2017-11-15 28.195 28.57 27.75 27.82 22,398
2017-11-14 28.51 28.81 28.29 28.59 58,881
2017-11-13 28.62 29.48 28.13 29.38 48,153
2017-11-10 28.22 28.81 28.22 28.77 23,693
2017-11-09 27.89 28.16 27.45 28.12 68,434
2017-11-08 28.07 28.56 27.87 28.06 56,078
2017-11-07 27.94 28.18 27.81 27.99 26,013
2017-11-06 28.42 28.42 27.96 27.96 49,973
2017-11-03 29.17 29.17 28.19 28.61 47,547
2017-11-02 28.96 29.47 28.94 29.38 28,609
2017-11-01 29.09 29.10 28.90 29.01 32,993
2017-10-31 29.24 29.36 28.82 28.84 37,000
2017-10-30 29.95 29.95 28.84 29.13 57,673
2017-10-27 30.00 30.64 29.18 30.46 59,963
2017-10-26 28.45 29.38 28.14 29.06 84,493
2017-10-25 26.47 26.67 26.29 26.64 20,101
2017-10-24 26.64 26.72 26.46 26.67 10,677
2017-10-23 26.35 26.59 26.27 26.42 11,644
2017-10-20 26.70 26.71 26.47 26.55 12,403
2017-10-19 26.57 26.57 26.19 26.37 11,472
2017-10-18 27.05 27.26 26.615 26.72 26,785
2017-10-17 26.91 27.20 26.84 26.93 8,313
2017-10-16 26.91 27.10 26.91 26.98 7,684
2017-10-13 26.99 27.24 26.715 26.93 15,190
2017-10-12 26.69 26.97 26.60 26.88 23,435
2017-10-11 26.99 26.99 26.78 26.83 11,416
2017-10-10 26.79 27.28 26.79 26.93 11,601
2017-10-09 26.65 26.83 26.65 26.79 18,795

» More Gardner Denver Stock Price History

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