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 |
| Jun 19, 2017 | $24.06 | $24.21 | $23.54 | $23.92 | 460 198 |
| Jun 16, 2017 | $23.00 | $24.00 | $23.00 | $23.92 | 2 465 627 |
| Jun 15, 2017 | $23.08 | $24.55 | $22.77 | $22.99 | 1 510 315 |
| Jun 14, 2017 | $23.57 | $23.71 | $22.55 | $23.25 | 1 988 480 |
| Jun 13, 2017 | $22.99 | $24.24 | $22.80 | $23.49 | 927 265 |
| Jun 12, 2017 | $22.46 | $23.58 | $21.89 | $23.03 | 826 169 |
| Jun 09, 2017 | $21.68 | $22.82 | $21.68 | $22.49 | 565 863 |
| Jun 08, 2017 | $21.75 | $21.93 | $21.61 | $21.65 | 432 553 |
| Jun 07, 2017 | $22.40 | $22.79 | $21.57 | $21.76 | 733 543 |
| Jun 06, 2017 | $21.83 | $22.71 | $21.83 | $22.29 | 1 089 496 |
| Jun 05, 2017 | $22.61 | $22.91 | $21.92 | $22.63 | 422 153 |
| Jun 02, 2017 | $22.89 | $23.10 | $22.60 | $22.65 | 546 591 |
| Jun 01, 2017 | $22.91 | $23.44 | $22.81 | $22.93 | 486 400 |
| May 31, 2017 | $22.97 | $23.18 | $22.67 | $22.93 | 484 429 |
| May 30, 2017 | $23.00 | $23.29 | $22.59 | $22.95 | 843 125 |
| May 26, 2017 | $22.55 | $23.24 | $22.36 | $23.03 | 721 073 |
| May 25, 2017 | $23.42 | $23.82 | $22.31 | $22.51 | 1 080 743 |
| May 24, 2017 | $23.54 | $23.59 | $23.01 | $23.35 | 408 791 |
| May 23, 2017 | $22.99 | $23.61 | $22.65 | $23.45 | 703 985 |
| May 22, 2017 | $22.80 | $23.09 | $22.52 | $22.89 | 383 071 |
| May 19, 2017 | $22.56 | $23.49 | $22.32 | $22.72 | 1 248 618 |
| May 18, 2017 | $22.19 | $23.63 | $21.98 | $22.50 | 4 075 173 |
| May 17, 2017 | $22.15 | $22.51 | $21.67 | $22.10 | 1 583 699 |
| May 16, 2017 | $22.19 | $22.41 | $22.05 | $22.10 | 1 289 339 |
| May 15, 2017 | $21.01 | $22.30 | $21.01 | $22.02 | 3 487 278 |
