Indicators

Gorman-Rupp Company (NY: GRC )

33.28 +0.18 (+0.54%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.49	31.49	30.05	30.21	79,509	-1.24(-3.95%)
Apr 28, 2022	32.21	32.61	30.38	31.45	83,688	-0.46(-1.46%)
Apr 27, 2022	33.19	33.34	31.73	31.91	221,696	+0.60(+1.91%)
Apr 26, 2022	32.53	32.53	31.26	31.32	50,684	-1.55(-4.70%)
Apr 25, 2022	33.28	33.52	32.33	32.86	61,098	-0.54(-1.62%)
Apr 22, 2022	33.23	33.53	32.85	33.40	83,270	+0.26(+0.77%)
Apr 21, 2022	33.49	33.49	33.02	33.15	45,304	-0.04(-0.11%)
Apr 20, 2022	33.00	33.52	32.76	33.19	57,429	+0.21(+0.63%)
Apr 19, 2022	32.70	33.18	32.41	32.98	33,387	+0.32(+0.99%)
Apr 18, 2022	32.71	32.91	32.46	32.65	60,593	-0.09(-0.26%)
Apr 14, 2022	33.27	33.30	32.66	32.74	37,573	-0.37(-1.12%)
Apr 13, 2022	33.20	33.46	32.80	33.11	50,205	+0.09(+0.29%)
Apr 12, 2022	32.95	33.42	32.71	33.01	52,841	+0.23(+0.69%)
Apr 11, 2022	32.93	33.30	32.64	32.79	50,457	-0.16(-0.49%)
Apr 08, 2022	33.32	33.53	32.87	32.95	41,930	-0.46(-1.36%)
Apr 07, 2022	33.16	33.57	32.99	33.40	46,276	+0.10(+0.31%)
Apr 06, 2022	33.29	33.53	32.87	33.30	35,359	-0.27(-0.82%)
Apr 05, 2022	34.08	34.43	33.41	33.57	47,320	-0.79(-2.29%)
Apr 04, 2022	34.38	34.81	33.89	34.36	62,167	-0.25(-0.71%)

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.