TipRanks
Go Ultimate55% OFF

Ingersoll Rand (5GD) Historical Prices

DE:5GD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202672.2872.2871.6872.0472.04+4.35%36161.30
Oct 29, 202670.3270.3268.7869.0469.04+1.41%00.00
Oct 28, 202667.8268.0867.8268.0868.08+0.38%00.00
Oct 27, 202666.7467.8266.7467.8267.82+0.77%332536.31
Oct 26, 202665.8467.3065.8467.3067.30+2.31%00.00
Oct 23, 202665.8665.8665.7865.7865.78-0.81%00.00
Oct 22, 202669.6870.4266.3266.3266.32-5.39%611.45
Oct 21, 202670.0470.1070.0470.1070.10+0.95%00.00
Oct 20, 202669.3269.4469.3269.4469.44-0.80%00.00
Oct 19, 202669.2870.0069.2870.0070.00+2.13%00.00
Oct 16, 202669.1469.1468.5468.5468.54+0.06%00.00
Oct 15, 202667.8868.5067.8868.5068.50-1.50%00.00
Oct 14, 202670.2070.2069.5469.5469.54+0.17%00.00
Oct 13, 202670.6470.6469.4269.4269.42+0.17%00.00
Oct 12, 202670.1670.1669.3069.3069.30-3.40%00.00
Oct 09, 202669.1871.7468.2671.7471.74+6.12%36.30
Oct 08, 202668.4868.4867.6067.6067.60-0.97%00.00
Oct 07, 202670.0870.0868.2668.2668.26-1.64%00.00
Oct 06, 202669.8069.8069.4069.4069.40+4.55%00.00
Oct 05, 202667.5667.5666.3866.3866.38-0.51%00.00
Oct 02, 202666.7466.7466.7266.7266.72+2.46%00.00
Oct 01, 202666.3066.3065.1265.1265.12-1.57%00.00
Sep 30, 202667.3467.3466.1666.1666.16-0.54%00.00
Sep 29, 202667.1867.1866.5266.5266.52+0.27%00.00
Sep 28, 202666.2866.3466.2866.3466.34+1.25%00.00
Sep 25, 202665.5265.5265.5265.5265.52-3.62%00.00
Sep 24, 202666.4867.9866.4867.9867.98+5.62%30Infinity
Sep 23, 202664.3664.3664.3664.3664.36+2.55%0NaN
Sep 22, 202662.7662.7662.7662.7662.76+0.38%0NaN
Sep 21, 202662.5262.5262.5262.5262.52+1.07%0NaN
Sep 18, 202663.1063.1061.8661.8661.86+0.98%0NaN
Sep 17, 202662.3862.3861.2661.2661.26+0.66%0NaN
Sep 16, 202662.0862.0860.8660.8660.86-0.13%0NaN
Sep 15, 202662.0462.0460.9460.9460.94-0.52%0NaN
Sep 14, 202661.5261.5261.2661.2661.26-2.51%0NaN
Sep 11, 202662.9062.9062.8462.8462.84+3.39%0NaN
Sep 10, 202663.1663.1660.7860.7860.78-3.55%0NaN
Sep 09, 202664.3064.3063.0263.0263.02-1.28%0NaN
Sep 08, 202664.8864.8863.8463.8463.84-2.03%0NaN
Sep 07, 202665.1665.1665.1665.1665.16+1.56%0NaN
Sep 04, 202664.5264.5264.1664.1664.16+0.44%0NaN
Sep 03, 202664.4864.4863.8863.8863.88+1.49%00.00
Sep 02, 202664.1264.1262.9462.9462.94-2.27%00.00
Sep 01, 202666.1666.1664.4064.4064.40-3.25%00.00
Aug 31, 202667.3067.3066.5666.5666.56+0.27%00.00
Aug 28, 202667.5067.5066.3866.3866.38-0.63%00.00
Aug 27, 202668.4068.4066.8066.8066.80-0.51%00.00
Aug 26, 202667.0467.1467.0467.1467.14+0.42%00.00
Aug 25, 202668.3268.3266.8666.8666.86-1.79%00.00
Aug 24, 202668.5668.5668.0868.0868.08+0.32%00.00