NYSE:GDI
Delisted
Gardner Denver, Inc Stock Price (Quote)
$50.74
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.74 | $50.74 | Wednesday, 17th Aug 2022 GDI stock ended at $50.74. During the day the stock fluctuated 0% from a day low at $50.74 to a day high of $50.74. |
| 90 days | $50.74 | $50.74 | |
| 52 weeks | $49.31 | $55.62 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $53.60 | $53.97 | $53.21 | $53.51 | 1 515 627 |
| Sep 23, 2021 | $53.16 | $53.78 | $53.03 | $53.64 | 2 455 753 |
| Sep 22, 2021 | $53.45 | $53.73 | $52.84 | $52.90 | 2 314 607 |
| Sep 21, 2021 | $53.33 | $53.42 | $52.16 | $52.92 | 2 089 729 |
| Sep 20, 2021 | $53.13 | $53.53 | $52.35 | $52.99 | 2 695 739 |
| Sep 17, 2021 | $53.96 | $54.71 | $53.81 | $54.30 | 8 127 783 |
| Sep 16, 2021 | $54.75 | $55.18 | $54.20 | $54.57 | 2 918 987 |
| Sep 15, 2021 | $53.44 | $55.02 | $53.23 | $54.98 | 3 056 574 |
| Sep 14, 2021 | $54.31 | $54.32 | $52.87 | $53.55 | 2 503 977 |
| Sep 13, 2021 | $55.31 | $55.62 | $53.41 | $54.00 | 3 969 067 |
| Sep 10, 2021 | $54.45 | $55.24 | $54.12 | $54.73 | 3 696 088 |
| Sep 09, 2021 | $52.72 | $54.15 | $52.72 | $53.89 | 3 864 152 |
| Sep 08, 2021 | $51.56 | $52.86 | $51.41 | $52.72 | 2 758 284 |
| Sep 07, 2021 | $52.74 | $53.08 | $51.48 | $51.76 | 2 501 603 |
| Sep 03, 2021 | $53.88 | $54.21 | $52.63 | $52.94 | 3 760 328 |
| Sep 02, 2021 | $53.43 | $54.46 | $52.90 | $53.79 | 3 853 251 |
| Sep 01, 2021 | $53.31 | $53.31 | $52.38 | $52.74 | 1 986 761 |
| Aug 31, 2021 | $53.22 | $53.42 | $52.65 | $53.02 | 2 150 628 |
| Aug 30, 2021 | $52.89 | $53.54 | $52.45 | $53.25 | 2 040 892 |
| Aug 27, 2021 | $52.08 | $53.39 | $51.76 | $52.85 | 3 398 193 |
| Aug 26, 2021 | $51.99 | $52.20 | $51.33 | $51.82 | 2 154 183 |
| Aug 25, 2021 | $51.99 | $52.40 | $51.66 | $52.09 | 2 109 286 |
| Aug 24, 2021 | $51.09 | $52.00 | $51.09 | $51.80 | 1 538 356 |
| Aug 23, 2021 | $50.58 | $51.27 | $50.49 | $50.95 | 1 625 802 |
| Aug 20, 2021 | $49.75 | $50.14 | $49.45 | $50.08 | 1 478 437 |
