Skip to main content

Gorman-Rupp Company (NY: GRC )

36.77 +0.17 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 25.85 26.76 25.69 26.72 71,311 +0.81(+3.13%)
Nov 29, 2022 26.07 26.15 25.71 25.91 40,714 -0.26(-1.00%)
Nov 28, 2022 26.68 26.68 26.05 26.17 39,590 -0.57(-2.13%)
Nov 25, 2022 26.52 27.06 26.52 26.74 27,200 +0.00(+0.00%)
Nov 23, 2022 27.16 27.21 26.72 26.74 35,827 -0.29(-1.07%)
Nov 22, 2022 26.93 27.19 26.81 27.03 45,094 +0.14(+0.50%)
Nov 21, 2022 26.37 26.91 26.22 26.89 72,861 +0.37(+1.38%)
Nov 18, 2022 27.21 27.21 26.34 26.53 83,637 -0.20(-0.76%)
Nov 17, 2022 26.98 26.98 26.30 26.73 64,743 -0.45(-1.67%)
Nov 16, 2022 27.36 27.36 26.84 27.18 47,160 -0.16(-0.60%)
Nov 15, 2022 27.07 27.61 26.99 27.35 49,766 +0.52(+1.94%)
Nov 14, 2022 26.78 27.15 26.68 26.83 79,706 -0.22(-0.80%)
Nov 11, 2022 27.42 27.82 26.97 27.04 53,519 -0.38(-1.40%)
Nov 10, 2022 27.18 27.71 27.07 27.43 79,600 +1.01(+3.81%)
Nov 09, 2022 27.05 27.15 26.38 26.42 48,502 -0.85(-3.13%)
Nov 08, 2022 27.30 27.72 26.97 27.27 75,086 +0.00(+0.00%)
Nov 07, 2022 26.55 27.33 26.40 27.27 82,198 +0.65(+2.45%)
Nov 04, 2022 26.16 26.63 26.06 26.62 48,801 +0.65(+2.51%)
Nov 03, 2022 25.21 25.99 25.19 25.97 74,843 +0.36(+1.42%)
Nov 02, 2022 26.31 26.44 25.52 25.60 86,065 -0.89(-3.37%)
Nov 01, 2022 26.09 26.81 26.09 26.50 83,251 +0.46(+1.77%)
Oct 31, 2022 26.09 26.34 25.80 26.04 84,928 -0.32(-1.20%)
Oct 28, 2022 25.50 26.68 25.50 26.35 88,998 +0.64(+2.50%)
Oct 27, 2022 25.34 25.91 25.22 25.71 95,573 +0.50(+1.98%)
Oct 26, 2022 25.64 25.79 25.21 25.21 75,109 -0.17(-0.68%)
Oct 25, 2022 24.88 25.59 24.77 25.38 102,225 +0.63(+2.56%)
Oct 24, 2022 25.15 25.28 24.62 24.75 100,560 -0.19(-0.77%)
Oct 21, 2022 23.93 25.16 23.60 24.94 567,847 +1.10(+4.63%)
Oct 20, 2022 24.43 24.53 23.61 23.84 126,657 -0.68(-2.78%)
Oct 19, 2022 24.09 24.55 23.70 24.52 144,352 +0.17(+0.71%)
Oct 18, 2022 24.16 24.64 23.86 24.35 122,318 +0.59(+2.46%)
Oct 17, 2022 23.23 23.95 23.23 23.76 162,431 +0.81(+3.51%)
Oct 14, 2022 23.29 23.29 22.61 22.96 106,604 -0.07(-0.29%)
Oct 13, 2022 21.90 23.16 21.75 23.02 89,692 +0.81(+3.63%)
Oct 12, 2022 22.67 22.67 22.20 22.22 69,793 -0.56(-2.44%)
Oct 11, 2022 22.93 23.16 22.61 22.77 60,584 -0.36(-1.53%)
Oct 10, 2022 23.35 23.40 22.99 23.13 39,554 -0.02(-0.08%)
Oct 07, 2022 23.69 23.69 22.79 23.15 59,573 -0.83(-3.44%)
Oct 06, 2022 24.05 24.23 23.72 23.97 42,839 -0.14(-0.60%)
Oct 05, 2022 24.24 24.73 24.01 24.12 44,379 -0.50(-2.03%)
Oct 04, 2022 23.78 24.65 23.78 24.62 129,188 +1.02(+4.31%)
Oct 03, 2022 23.02 23.85 22.93 23.60 65,025 +0.78(+3.41%)
Sep 30, 2022 23.07 23.17 22.75 22.82 82,224 -0.32(-1.37%)
Sep 29, 2022 23.62 23.62 22.91 23.14 53,206 -0.60(-2.55%)
Sep 28, 2022 23.46 23.93 23.38 23.74 64,915 +0.19(+0.81%)
Sep 27, 2022 23.07 23.69 22.72 23.55 139,415 +0.40(+1.74%)
Sep 26, 2022 23.22 23.74 22.85 23.15 66,974 -0.25(-1.07%)
Sep 23, 2022 23.64 23.72 23.04 23.40 89,267 -0.36(-1.53%)
Sep 22, 2022 24.25 24.25 23.64 23.76 57,439 -0.43(-1.78%)
Sep 21, 2022 24.88 25.02 24.14 24.19 50,017 -0.43(-1.75%)
Sep 20, 2022 24.79 24.79 24.36 24.63 57,357 -0.27(-1.08%)
Sep 19, 2022 24.35 25.13 24.35 24.89 71,881 +0.50(+2.04%)
Sep 16, 2022 24.20 24.42 23.64 24.40 383,407 -0.06(-0.24%)
Sep 15, 2022 24.56 25.09 24.23 24.45 100,536 -0.27(-1.09%)
Sep 14, 2022 25.02 25.41 24.42 24.72 102,151 -0.43(-1.72%)
Sep 13, 2022 25.24 25.43 24.63 25.15 141,478 -0.56(-2.16%)
Sep 12, 2022 26.06 26.11 25.60 25.71 44,048 -0.23(-0.89%)
Sep 09, 2022 25.60 26.30 25.29 25.94 66,102 +0.54(+2.11%)
Sep 08, 2022 25.63 25.67 25.17 25.40 41,787 -0.18(-0.71%)
Sep 07, 2022 24.93 25.60 24.73 25.59 59,164 +0.74(+2.97%)
Sep 06, 2022 25.08 25.19 24.66 24.85 52,431 -0.32(-1.26%)
Sep 02, 2022 25.35 25.69 25.00 25.16 44,324 -0.09(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.