GDI (GDI) has the following price history information. Looking back at GDI historical stock prices for the last five trading days, on February 24, 2020, GDI opened at $37.28, traded as high as $37.42 and as low as $36.56, and closed at $36.56. Trading volume was a total of 2.04M shares. On February 25, 2020, GDI opened at $36.83, traded as high as $36.89 and as low as $35.40, and closed at $35.73. Trading volume was a total of 3.19M shares. On February 26, 2020, GDI opened at $36.07, traded as high as $36.30 and as low as $35.45, and closed at $35.75. Trading volume was a total of 2.79M shares. On February 27, 2020, GDI opened at $34.60, traded as high as $35.61 and as low as $33.59, and closed at $33.61. Trading volume was a total of 3.24M shares. On February 28, 2020, GDI opened at $32.92, traded as high as $33.59 and as low as $31.05, and closed at $32.79. Trading volume was a total of 9.11M shares.

GDI Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into GDI shares, starting with a $10,000 purchase of GDI, and working forward through the historical stock price information to today.

Growth of $10,000.00 Without Dividends Reinvested
Start date:	05/15/2017
End date:	02/28/2020
Start price/share:	$22.02
End price/share:	$32.79
Dividends collected/share:	$0.00
Total return:	48.91%
Average Annual Total Return:	15.33%
Starting investment:	$10,000.00
Ending investment:	$14,891.19
Years:	2.79

GDI Historical Price Range
Date	Open	High	Low	Close	Volume
02/24/2020	$37.28	$37.42	$36.56	$36.56	2.04M
02/25/2020	$36.83	$36.89	$35.40	$35.73	3.19M
02/26/2020	$36.07	$36.30	$35.45	$35.75	2.79M
02/27/2020	$34.60	$35.61	$33.59	$33.61	3.24M
02/28/2020	$32.92	$33.59	$31.05	$32.79	9.11M

About GDI

Gardner Denver is a holding company. Through its subsidiaries, Co. is a provider of flow control and compression equipment and associated aftermarket parts, consumables and services. Co.'s segments are: Industrials, which designs, manufactures, markets and services air compression, vacuum and blower products; Energy, which designs, manufactures, markets and services positive displacement pumps, liquid ring vacuum pumps, compressors and integrated systems, engineered fluid loading and transfer equipment and associated aftermarket parts, consumables and services; and Medical, which designs, manufactures and market gas, liquid and precision syringe pumps and compressors.

GDI Historical Closing Prices
Date	Close
02/24/2020	$36.56
02/25/2020	$35.73
02/26/2020	$35.75
02/27/2020	$33.61
02/28/2020	$32.79

Technology Historical Prices

GDI is categorized under the Technology sector; below are some other companies in the same sector: GIB Historical Stock Prices GIGA Historical Stock Prices GIGM Historical Stock Prices GILT Historical Stock Prices GIMO Historical Stock Prices GLOW Historical Stock Prices GLUU Historical Stock Prices GMT Historical Stock Prices GNCMA Historical Stock Prices GOGO Historical Stock Prices Also explore: GDI shares outstanding history Free GDI Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

GDI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.