Ingersoll Rand Inc (GDI) Historical Stock Data

Historical Data

In the past 30 trading days, GDI is up 0.54% a day on average. There have been 16 days where Ingersoll Rand Inc closed green and 14 days where GDI closed red.

Date	Open	Close	Change	Low	High	Volume
2020-06-08	34.85	35.03	↑$0.18 (0.52%)	33.42	35.10	6.19M
2020-06-05	32.08	33.24	↑$1.16 (3.62%)	32.00	33.97	6.28M
2020-06-04	30.63	30.68	↑$0.05 (0.16%)	30.43	31.28	3.25M
2020-06-03	29.33	30.79	↑$1.46 (4.98%)	29.12	30.86	3.02M
2020-06-02	29.04	28.85	↓$0.19 (-0.65%)	28.59	29.35	2.43M
2020-06-01	28.19	28.76	↑$0.57 (2.02%)	27.72	28.89	2.92M
2020-05-29	28.56	28.20	↓$0.36 (-1.26%)	27.75	28.68	5.72M
2020-05-28	28.00	28.75	↑$0.75 (2.68%)	27.93	29.37	6.70M
2020-05-27	31.01	30.00	↓$1.01 (-3.26%)	29.90	31.69	3.44M
2020-05-26	29.50	30.41	↑$0.91 (3.08%)	29.29	30.85	3.93M
2020-05-22	29.46	28.54	↓$0.92 (-3.12%)	28.43	29.46	2.31M
2020-05-21	28.95	29.41	↑$0.46 (1.59%)	28.65	29.41	2.22M
2020-05-20	28.87	29.02	↑$0.15 (0.52%)	28.69	29.66	2.77M
2020-05-19	28.52	28.48	↓$0.04 (-0.14%)	28.08	29.12	4.32M
2020-05-18	27.31	28.70	↑$1.39 (5.09%)	27.31	28.96	2.45M
2020-05-15	26.44	26.42	↓$0.02 (-0.08%)	26.22	26.88	3.03M
2020-05-14	25.42	26.71	↑$1.29 (5.07%)	24.81	27.14	3.22M
2020-05-13	27.03	25.92	↓$1.11 (-4.11%)	25.37	27.06	4.95M
2020-05-12	27.51	27.46	↓$0.05 (-0.18%)	27.40	29.40	5.60M
2020-05-11	28.89	29.09	↑$0.20 (0.69%)	28.15	29.33	2.88M
2020-05-08	28.21	29.17	↑$0.96 (3.40%)	27.95	29.19	1.87M
2020-05-07	27.74	27.68	↓$0.06 (-0.22%)	27.58	28.27	1.71M
2020-05-06	27.74	27.28	↓$0.46 (-1.66%)	27.09	27.79	1.52M
2020-05-05	27.51	27.59	↑$0.08 (0.29%)	27.51	28.38	2.07M
2020-05-04	27.75	27.37	↓$0.38 (-1.37%)	26.78	27.76	1.76M
2020-05-01	28.65	28.13	↓$0.52 (-1.82%)	27.61	28.76	1.51M
2020-04-30	29.91	29.08	↓$0.83 (-2.77%)	28.87	29.95	2.51M
2020-04-29	30.00	30.32	↑$0.32 (1.07%)	29.72	30.48	2.13M
2020-04-28	29.39	29.27	↓$0.12 (-0.41%)	28.73	30.00	2.80M
2020-04-27	28.08	28.77	↑$0.69 (2.46%)	27.86	29.43	3.51M