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
2018-04-20 32.64 32.70 31.94 32.12 31,309
2018-04-19 32.46 32.78 32.25 32.51 44,397
2018-04-18 32.23 32.96 32.21 32.79 36,650
2018-04-17 32.22 32.41 32.11 32.31 27,668
2018-04-16 32.08 32.30 31.59 32.04 35,315
2018-04-13 31.72 31.91 31.38 31.56 38,787
2018-04-12 31.01 31.69 31.01 31.55 22,080
2018-04-11 30.38 31.26 30.38 31.00 53,702
2018-04-10 29.65 30.82 29.65 30.80 38,147
2018-04-09 30.31 30.31 29.52 29.52 18,198
2018-04-06 30.39 30.39 29.39 29.93 47,993
2018-04-05 30.19 31.25 30.19 30.74 113,316
2018-04-03 29.38 29.68 29.14 29.62 34,904
2018-04-02 30.31 30.31 28.98 29.02 41,203
2018-03-29 30.26 30.96 30.00 30.74 58,326
2018-03-28 30.82 31.18 29.97 30.10 33,009
2018-03-27 30.58 31.22 30.19 30.27 22,071
2018-03-26 30.53 30.69 30.08 30.69 40,138
2018-03-23 31.39 31.42 30.40 30.40 63,869
2018-03-22 32.52 32.55 31.16 31.30 39,548
2018-03-21 32.55 33.23 32.55 33.17 23,425
2018-03-20 32.63 32.80 32.55 32.55 32,335
2018-03-19 32.25 32.66 32.25 32.66 17,284
2018-03-16 32.83 33.31 32.74 33.02 30,031
2018-03-15 32.76 32.89 32.59 32.70 26,267
2018-03-14 32.86 32.97 32.66 32.93 32,065
2018-03-13 32.53 32.61 32.41 32.51 24,248
2018-03-12 33.07 33.07 32.52 32.68 34,942
2018-03-09 32.64 33.20 32.59 33.03 38,398
2018-03-08 31.82 32.62 31.82 32.31 31,537

» More Gardner Denver Stock Price History

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