GDI - Gardner Denver Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202034.1734.3933.9334.3634.3670,446
Jan 22, 202034.7934.9834.4734.5034.50443,600
Jan 21, 202035.1035.4634.5534.5634.561,096,400
Jan 17, 202035.2035.7234.9735.4835.48578,900
Jan 16, 202034.7435.2634.7435.1135.11762,400
Jan 15, 202034.8635.1434.2634.5034.502,567,000
Jan 14, 202035.3535.5334.7834.9334.93911,100
Jan 13, 202035.2935.5535.1335.4435.44508,800
Jan 10, 202035.7335.8834.8735.1435.14985,700
Jan 09, 202035.9736.0635.6035.8035.80648,800
Jan 08, 202036.0736.5335.6835.7535.751,131,700
Jan 07, 202036.1736.4035.9036.0136.01839,500
Jan 06, 202036.5036.6036.1136.2836.28807,300
Jan 03, 202036.5136.8436.2936.7236.72694,500
Jan 02, 202036.8837.0336.4136.8836.88917,100
Dec 31, 201936.4636.9636.2636.6836.681,035,500
Dec 30, 201936.9736.9936.4136.4936.491,058,400
Dec 27, 201937.0037.1336.9236.9536.95714,300
Dec 26, 201936.8837.1636.7136.9536.95494,400
Dec 24, 201937.0037.2436.7136.7836.78268,500
Dec 23, 201936.7337.0536.3536.8836.88749,600
Dec 20, 201936.5537.0436.3436.6436.641,967,500
Dec 19, 201936.4936.8436.2136.4936.49816,000
Dec 18, 201936.2136.6635.8336.1636.161,757,500
Dec 17, 201936.2236.3735.7336.0836.081,779,500
Dec 16, 201935.8336.1935.5136.1836.181,340,300
Dec 13, 201934.9335.8934.9335.5435.542,092,700
Dec 12, 201934.2435.0734.1835.0235.021,253,200
Dec 11, 201933.8534.4233.7534.2934.29699,300
Dec 10, 201933.0533.7733.0533.4433.441,121,400
Dec 09, 201933.9834.0933.7933.8533.85618,100
Dec 06, 201933.7834.1333.7634.0934.09530,700
Dec 05, 201933.5133.8533.3333.5233.52672,800
Dec 04, 201933.4433.8633.3133.3833.38890,200
Dec 03, 201933.0933.4032.8833.2733.27642,300
Dec 02, 201934.0134.2533.5433.5433.54952,000
Nov 29, 201934.0834.3033.8533.8733.87383,700
Nov 27, 201933.9634.2333.5834.1234.12815,600
Nov 26, 201933.9234.0033.3633.9433.94963,400
Nov 25, 201933.6734.1433.3933.9533.951,081,100
Nov 22, 201933.3133.7133.1533.6633.66573,200
Nov 21, 201933.5933.5933.0633.2033.20976,700
Nov 20, 201933.5634.0833.3433.5833.58766,700
Nov 19, 201933.8534.2133.5233.6633.662,363,500
Nov 18, 201933.5833.7933.1933.7433.74806,800
Nov 15, 201933.2133.7733.1533.6533.65833,500
Nov 14, 201933.2833.3932.8833.0033.00876,400
Nov 13, 201933.2633.4832.8633.3833.38666,300
Nov 12, 201933.7834.0133.5833.6333.63849,800
Nov 11, 201933.3933.8833.2733.8233.82841,200
Nov 08, 201933.2133.7632.8233.7333.73893,700
Nov 07, 201933.0733.6733.0333.2433.241,027,700
Nov 06, 201932.4832.9732.3332.7332.73691,600
Nov 05, 201933.5433.8032.6032.6432.641,165,900
Nov 04, 201933.2033.6733.0633.4433.442,329,600
Nov 01, 201932.1232.8531.8832.8532.851,306,400
Oct 31, 201931.1431.8531.0931.8331.831,643,700
Oct 30, 201932.8132.9531.3132.1132.112,745,900
Oct 29, 201931.8833.3130.8533.0233.024,255,100
Oct 28, 201933.0033.2932.3232.3232.322,321,800
Oct 25, 201932.3132.9432.1032.7932.793,739,200
Oct 24, 201932.5632.7931.9432.2632.261,517,200
Oct 23, 201931.8832.7331.1732.5632.563,299,000
Oct 22, 201931.2532.4430.6431.9831.984,127,700
Oct 21, 201931.0031.7330.9031.1131.112,451,900
Oct 18, 201929.6331.1129.5230.8530.852,546,200
Oct 17, 201929.6829.9029.0729.6629.661,189,500
Oct 16, 201929.4029.8629.2829.4529.45831,600
Oct 15, 201929.0829.7528.9229.3929.391,417,400
Oct 14, 201929.2729.5328.9829.0729.07826,000
Oct 11, 201928.4429.9428.4229.5729.572,271,800
Oct 10, 201927.3928.2127.1528.1328.131,474,100
Oct 09, 201927.2927.4627.0327.3327.33604,300
Oct 08, 201927.1927.3326.7127.0127.012,736,800
Oct 07, 201928.0328.0627.5727.5727.571,024,900
Oct 04, 201927.8228.2427.6228.2228.22972,200
Oct 03, 201926.8928.0326.8927.8327.831,514,600
Oct 02, 201926.7627.2326.4927.1227.121,861,300
Oct 01, 201928.4328.5826.7227.0627.061,882,800
Sep 30, 201928.7328.7328.1228.2928.291,756,300
Sep 27, 201929.2829.5428.5828.6828.68935,000
Sep 26, 201929.1629.3928.8229.1829.181,192,300
Sep 25, 201928.7929.3728.3629.3129.31597,700
Sep 24, 201929.2929.4028.5828.9328.93983,600
Sep 23, 201929.2729.5028.8829.3029.301,317,200
Sep 20, 201930.0530.0729.4429.5029.501,424,500
Sep 19, 201930.7330.7629.9930.0330.031,087,700
Sep 18, 201930.9630.9730.4130.7530.751,016,000
Sep 17, 201931.5631.7130.8431.0631.061,184,500
Sep 16, 201931.2332.1231.1031.8531.852,385,300
Sep 13, 201930.9431.4830.9431.2331.231,281,800
Sep 12, 201929.9931.0029.6730.7430.741,434,400
Sep 11, 201930.4030.4929.7430.2230.221,663,100
Sep 10, 201928.8430.4228.6330.3730.371,973,400
Sep 09, 201928.4229.0128.2428.7728.771,693,200
Sep 06, 201928.0928.6227.5628.1628.161,343,500
Sep 05, 201927.0628.5827.0228.2628.262,558,300
Sep 04, 201927.6327.7326.3326.7726.773,811,000
Sep 03, 201928.2928.4827.4427.4627.461,171,100
Aug 30, 201928.7128.8628.4428.6828.68830,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...