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
2019-01-15 22.26 22.26 21.79 21.85 40,882
2019-01-14 22.49 22.49 21.98 21.98 56,204
2019-01-11 22.22 22.72 22.22 22.67 21,613
2019-01-10 22.29 22.56 22.24 22.55 71,424
2019-01-09 22.04 22.70 22.04 22.38 40,640
2019-01-08 21.81 22.20 21.81 21.91 51,979
2019-01-07 21.10 22.00 21.10 21.515 53,988
2019-01-04 21.02 21.22 20.69 20.86 93,453
2019-01-03 20.66 21.06 20.18 20.52 67,310
2019-01-02 20.05 20.99 19.82 20.88 61,261
2018-12-31 20.51 20.51 20.10 20.36 48,461
2018-12-28 20.39 20.70 20.12 20.33 83,884
2018-12-27 19.54 20.26 19.54 20.22 42,127
2018-12-26 18.89 20.09 18.75 20.09 60,888
2018-12-24 19.27 19.60 18.93 18.93 43,450
2018-12-21 19.45 19.98 19.27 19.60 116,542
2018-12-20 19.78 19.78 18.92 19.15 96,433
2018-12-19 19.94 20.68 19.58 19.72 143,142
2018-12-18 20.86 21.24 20.63 20.63 119,361
2018-12-17 20.92 21.13 20.32 20.46 72,777
2018-12-14 21.14 21.40 20.97 21.29 68,760
2018-12-13 21.95 22.10 21.09 21.17 98,473
2018-12-12 22.02 22.36 21.73 21.83 83,714
2018-12-11 22.48 22.52 21.58 21.58 86,785
2018-12-10 22.05 22.20 21.70 22.11 64,284
2018-12-07 23.23 23.67 22.26 22.33 91,136
2018-12-06 22.76 22.875 21.46 22.875 210,816
2018-12-04 25.14 25.14 23.20 23.28 132,883
2018-12-03 25.73 25.97 25.26 25.26 82,893
2018-11-30 25.18 25.31 24.68 24.79 67,998

» More Gardner Denver Stock Price History

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