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
2018-01-19 35.33 35.91 35.33 35.86 24,446
2018-01-18 35.00 35.26 34.62 35.26 19,307
2018-01-17 35.66 35.66 34.86 34.96 42,252
2018-01-16 35.04 36.01 34.96 35.18 29,368
2018-01-12 34.88 35.01 34.65 34.65 34,893
2018-01-11 34.77 34.90 34.57 34.85 16,988
2018-01-10 34.80 34.80 34.35 34.40 18,935
2018-01-09 35.13 35.37 34.99 35.04 23,188
2018-01-08 34.67 35.10 34.52 34.89 22,264
2018-01-05 34.10 34.77 34.10 34.62 51,900
2018-01-04 34.15 34.57 34.01 34.01 37,360
2018-01-03 33.73 34.04 33.60 33.78 40,942
2018-01-02 34.12 34.12 33.44 33.62 29,688
2017-12-29 34.08 34.42 33.97 34.09 34,993
2017-12-28 34.15 34.25 33.65 33.965 25,081
2017-12-27 34.15 34.30 33.98 34.05 12,951
2017-12-26 34.24 34.24 33.85 34.04 10,263
2017-12-22 34.55 34.55 34.07 34.15 25,046
2017-12-21 34.10 34.54 33.96 34.42 14,461
2017-12-20 33.25 34.11 33.07 34.02 43,400
2017-12-19 33.27 33.51 33.25 33.25 34,204
2017-12-18 33.16 33.52 33.16 33.35 65,758
2017-12-15 32.03 32.87 32.03 32.57 58,501
2017-12-14 31.77 31.96 31.70 31.70 22,221
2017-12-13 31.83 31.90 31.63 31.81 31,672
2017-12-12 32.05 32.10 31.77 31.79 17,543
2017-12-11 32.42 32.44 31.96 32.05 16,912
2017-12-08 32.22 32.28 31.89 32.27 26,937
2017-12-07 31.76 32.23 31.69 32.18 47,737
2017-12-06 31.25 31.51 31.20 31.45 37,097

» More Gardner Denver Stock Price History

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