Skip to main content

Gorman-Rupp Company (NY: GRC )

32.51 -0.03 (-0.09%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 32.57 33.17 32.33 32.99 145,284 +0.08(+0.24%)
Apr 29, 2024 33.12 33.41 32.61 32.91 119,949 -0.29(-0.87%)
Apr 26, 2024 31.22 33.34 31.22 33.20 187,224 +1.92(+6.14%)
Apr 25, 2024 34.94 34.93 30.30 31.28 256,828 -4.98(-13.74%)
Apr 24, 2024 36.35 36.83 36.16 36.26 143,302 -0.28(-0.76%)
Apr 23, 2024 35.63 36.91 35.63 36.54 194,610 +0.75(+2.08%)
Apr 22, 2024 36.13 36.36 35.69 35.79 236,707 -0.03(-0.08%)
Apr 19, 2024 35.74 36.49 35.74 35.82 201,457 -0.02(-0.06%)
Apr 18, 2024 35.83 36.21 35.55 35.84 79,796 +0.03(+0.08%)
Apr 17, 2024 36.54 36.72 35.79 35.81 55,831 -0.38(-1.04%)
Apr 16, 2024 36.21 36.57 35.63 36.19 62,328 -0.18(-0.49%)
Apr 15, 2024 36.69 36.86 36.13 36.37 54,710 -0.11(-0.30%)
Apr 12, 2024 37.01 37.01 36.39 36.48 44,335 -0.85(-2.26%)
Apr 11, 2024 37.26 37.60 37.07 37.32 45,684 +0.10(+0.27%)
Apr 10, 2024 37.74 37.74 36.84 37.23 70,449 -1.06(-2.78%)
Apr 09, 2024 38.46 38.57 38.02 38.29 39,844 -0.17(-0.44%)
Apr 08, 2024 38.70 38.91 38.21 38.46 31,413 -0.05(-0.13%)
Apr 05, 2024 38.18 38.64 38.08 38.51 61,903 +0.30(+0.78%)
Apr 04, 2024 38.54 38.75 37.87 38.21 54,018 +0.01(+0.03%)
Apr 03, 2024 37.98 38.76 37.88 38.20 105,804 -0.05(-0.13%)
Apr 02, 2024 38.32 38.40 37.54 38.25 60,182 -0.47(-1.21%)
Apr 01, 2024 39.57 39.78 38.70 38.72 38,988 -0.62(-1.57%)
Mar 28, 2024 39.13 39.63 38.97 39.33 96,841 +0.24(+0.61%)
Mar 27, 2024 38.57 39.13 38.41 39.10 49,197 +0.79(+2.05%)
Mar 26, 2024 38.59 38.65 38.21 38.31 55,033 -0.06(-0.16%)
Mar 25, 2024 38.69 39.01 38.17 38.37 39,692 -0.36(-0.92%)
Mar 22, 2024 39.14 39.14 38.69 38.73 57,267 -0.42(-1.07%)
Mar 21, 2024 38.20 39.25 37.85 39.14 103,558 +1.00(+2.63%)
Mar 20, 2024 37.20 38.33 37.05 38.14 69,106 +0.84(+2.24%)
Mar 19, 2024 36.81 37.48 36.55 37.30 81,300 +0.43(+1.16%)
Mar 18, 2024 36.83 37.29 36.70 36.88 104,237 +0.10(+0.27%)
Mar 15, 2024 36.08 36.88 35.85 36.78 331,302 +0.54(+1.48%)
Mar 14, 2024 36.67 36.67 35.89 36.24 67,797 -0.46(-1.25%)
Mar 13, 2024 36.60 36.77 36.35 36.70 83,498 -0.13(-0.35%)
Mar 12, 2024 36.80 36.97 36.22 36.83 75,158 -0.09(-0.24%)
Mar 11, 2024 37.10 37.26 36.25 36.92 51,429 -0.44(-1.17%)
Mar 08, 2024 37.12 37.94 36.75 37.35 74,716 +0.69(+1.87%)
Mar 07, 2024 36.48 36.78 36.16 36.67 72,418 +0.57(+1.57%)
Mar 06, 2024 36.07 36.70 35.73 36.10 72,041 +0.30(+0.83%)
Mar 05, 2024 36.63 37.02 35.63 35.80 75,127 -1.20(-3.25%)
Mar 04, 2024 37.02 37.73 36.79 37.01 58,535 -0.08(-0.21%)
Mar 01, 2024 37.15 37.35 36.81 37.09 47,561 -0.04(-0.11%)
Feb 29, 2024 36.71 37.24 36.25 37.13 92,890 +0.91(+2.53%)
Feb 28, 2024 36.08 36.36 35.99 36.21 38,065 -0.24(-0.65%)
Feb 27, 2024 36.68 36.88 36.21 36.45 76,592 +0.07(+0.19%)
Feb 26, 2024 35.91 36.39 35.59 36.38 45,705 +0.21(+0.58%)
Feb 23, 2024 35.98 36.39 35.98 36.17 35,467 +0.05(+0.14%)
Feb 22, 2024 36.25 36.55 36.07 36.12 38,076 -0.24(-0.66%)
Feb 21, 2024 36.53 36.53 36.08 36.36 49,908 -0.18(-0.49%)
Feb 20, 2024 37.03 37.39 36.37 36.54 91,029 -0.91(-2.42%)
Feb 16, 2024 38.23 38.34 37.25 37.44 63,549 -0.95(-2.49%)
Feb 15, 2024 36.79 38.45 36.66 38.40 134,578 +2.07(+5.69%)
Feb 14, 2024 35.60 36.49 35.47 36.33 128,710 +1.21(+3.46%)
Feb 13, 2024 35.69 36.00 34.65 35.12 85,007 -1.59(-4.34%)
Feb 12, 2024 36.04 37.11 35.55 36.71 89,046 +0.65(+1.81%)
Feb 09, 2024 35.62 36.07 35.27 36.06 49,266 +0.66(+1.87%)
Feb 08, 2024 34.80 35.40 34.80 35.39 91,778 +0.54(+1.56%)
Feb 07, 2024 34.50 34.97 34.12 34.85 53,059 +0.27(+0.77%)
Feb 06, 2024 34.27 35.11 34.24 34.58 52,771 +0.38(+1.10%)
Feb 05, 2024 33.83 34.28 33.32 34.21 107,001 +0.22(+0.64%)
Feb 02, 2024 34.40 34.93 33.56 33.99 57,758 +0.53(+1.60%)
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.