Ingersoll Rand Inc Historical Data - 5GD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Ingersoll Rand Inc (5GD)
Ingersoll Rand Inc (5GD) Historical

Ingersoll Rand Inc (5GD)

87.16

0.26

( 0.30% )

Updated: 08:34:41

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.24	1.44320297952	85.92	88.52	85.68	728	87.22212985	DE
4	-0.84	-0.954545454545	88	88.52	80.599999	246	85.87647368	DE
12	0.38	0.437888914496	86.78	88.8	79.78	634	85.15330543	DE
26	16.66	23.6312056738	70.5	88.8	68	779	82.48210442	DE
52	22.16	34.0923076923	65	88.8	56	562	79.53585905	DE
156	22.16	34.0923076923	65	88.8	56	562	79.53585905	DE
260	22.16	34.0923076923	65	88.8	56	562	79.53585905	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	86.98	-0.2	-0.23	87.48	87.48	86.54	142
1718915160	87.18	0.7	0.81	87.74	88.52	87.18	239
1718828760	86.48	0	0.00	86.48	86.48	86.48	0
1718742360	86.48	-0.76	-0.87	86.48	86.48	86.48	1
1718656020	87.24	-0.62	-0.71	85.92	87.26	85.68	2529
1718396820	87.86	0	0.00	87.86	87.86	87.86	0
1718310420	87.86	1.9	2.21	87.22	87.86	87.04	38
1718224020	85.96	0.96	1.13	85.96	85.96	85.96	54
1718137620	85	1.8	2.16	84.42	85	84.42	21
1718051220	83.2	0	0.00	83.2	83.2	83.2	0
1717792020	83.2	1.12	1.36	81.58	83.2	80.68	68
1717705620	82.08	-0.42	-0.51	82	82.099999	81.959999	436
1717619220	82.5	1.48	1.83	80.599999	82.5	80.599999	65
1717532820	81.02	-0.98	-1.20	82.12	82.12	81.02	43
1717446420	82	-2.3	-2.73	86.36	86.36	81.7	403
1717187220	84.3	-0.26	-0.31	84.3	84.3	84.3	7
1717100820	84.56	-1.66	-1.93	83.26	84.56	83.26	120
1717014420	86.22	-0.96	-1.10	86.22	86.22	86.22	1
1716928020	87.18	-0.82	-0.93	87.16	87.18	87.16	12
1716841560	88	-0.36	-0.41	88	88	88	1
1716582420	88.36	0.18	0.20	87.52	88.36	87.52	101
1716496020	88.18	0.18	0.20	88.2	88.8	87.96	3486
1716409620	88	0.8	0.92	88	88	88	30
1716323160	87.2	1.52	1.77	86.12	87.2	85.72	366
1716236760	85.68	1.82	2.17	85.2	85.96	85.2	8102
1715977620	83.86	-0.78	-0.92	83.86	83.86	83.86	44
1715891220	84.64	-0.3	-0.35	84.88	84.88	84.64	149
1715804820	84.94	1.04	1.24	84.92	84.94	84.92	23
1715718420	83.9	0.18	0.22	83.9	83.9	83.9	100
1715631960	83.72	-1.3	-1.53	84.3	84.3	83.72	216
1715372820	85.02	0.74	0.88	84.98	85.02	84.98	2012
1715286420	84.28	0.28	0.33	84.5	84.5	84.28	2000
1715200020	84	1.78	2.16	84.04	84.04	83.5	44
1715113620	82.22	0.26	0.32	82.66	82.66	82.02	40
1715027220	81.959999	0.88	1.09	80.28	82.88	80.28	5748
1714768020	81.08	-6.28	-7.19	83.16	83.16	79.78	668
1714681560	87.36	0.08	0.09	87.08	87.54	87.08	1814
1714508820	87.28	1.26	1.46	86.56	87.28	86.56	384
1714422420	86.02	0	0.00	86.02	86.02	86.02	0
1714163220	86.02	-0.18	-0.21	85.84	86.12	85.52	245
1714076820	86.2	-0.12	-0.14	86.62	86.62	85.16	50
1713990420	86.32	1.96	2.32	86.32	86.32	86.32	50
1713903960	84.36	0.66	0.79	83.42	84.36	83.42	156
1713817560	83.7	1.44	1.75	83.88	83.88	83.12	42
1713558420	82.26	-2.26	-2.67	82.8	83.62	82	474
1713472020	84.52	0.38	0.45	83.66	84.52	83.66	222
1713385620	84.14	-2.14	-2.48	86.08	86.08	84.04	656
1713299220	86.28	-1.24	-1.42	86.28	86.28	86.28	35
1713212820	87.52	0.8	0.92	87	87.56	87	120
1712953560	86.72	0	0.00	86.72	86.72	86.72	0
1712867160	86.72	0	0.00	86.72	86.72	86.72	0
1712780760	86.72	1.12	1.31	85.28	86.72	85.2	250
1712694360	85.599999	-1.26	-1.45	86.98	86.98	85.54	309
1712607960	86.86	1.16	1.35	87.94	87.94	86.86	243
1712348820	85.7	-1.22	-1.40	85.68	85.7	85.68	31
1712262360	86.92	0.7	0.81	85.86	86.92	85.76	136
1712175960	86.22	-0.44	-0.51	85.4	86.22	85.4	245
1712089560	86.66	-1.84	-2.08	86.78	87.6	86.66	176
1711661160	88.5	0.5	0.57	88.5	88.5	88	586
1711574820	88	0.5	0.57	87	88	87	45
1711488360	87.5	0	0.00	87	87.5	87	132
1711401960	87.5	0	0.00	88	88	87.5	124

Pinnacle Financial Partn...

Calnex Solutions

Deutsche EuroShop

Lyxor STOXX Europe 600 P...

Dexxos Participacoes S.A PN

RCM Beteiligungs

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions