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 (%)
Aug 30, 2019 27.20 27.34 26.80 27.10 34,940 +0.20(+0.74%)
Aug 29, 2019 26.90 27.15 26.89 26.90 27,540 +0.41(+1.54%)
Aug 28, 2019 26.31 26.82 26.31 26.49 67,638 +0.14(+0.52%)
Aug 27, 2019 27.19 27.28 26.32 26.36 33,938 -0.63(-2.32%)
Aug 26, 2019 26.73 27.04 26.43 26.98 26,175 +0.54(+2.06%)
Aug 23, 2019 27.20 27.35 26.31 26.44 50,702 -0.87(-3.19%)
Aug 22, 2019 27.71 27.85 27.28 27.31 22,076 -0.20(-0.73%)
Aug 21, 2019 27.77 27.85 27.48 27.51 34,826 +0.08(+0.30%)
Aug 20, 2019 27.56 27.67 27.26 27.43 20,394 -0.15(-0.56%)
Aug 19, 2019 28.12 28.17 27.49 27.58 51,698 -0.08(-0.29%)
Aug 16, 2019 27.31 27.96 27.31 27.66 37,586 +0.51(+1.87%)
Aug 15, 2019 27.28 27.44 26.94 27.15 25,211 -0.01(-0.03%)
Aug 14, 2019 28.12 28.26 26.94 27.16 68,620 -1.19(-4.21%)
Aug 13, 2019 27.79 28.69 27.64 28.36 35,144 +0.51(+1.82%)
Aug 12, 2019 28.02 28.17 27.78 27.85 16,681 -0.38(-1.34%)
Aug 09, 2019 28.89 28.89 27.71 28.23 27,896 -0.67(-2.31%)
Aug 08, 2019 28.44 29.16 28.18 28.90 45,276 +0.62(+2.20%)
Aug 07, 2019 28.02 28.62 27.64 28.27 34,213 -0.08(-0.29%)
Aug 06, 2019 28.23 28.80 27.80 28.36 31,449 +0.30(+1.06%)
Aug 05, 2019 28.90 29.07 27.81 28.06 37,469 -1.03(-3.54%)
Aug 02, 2019 29.22 29.63 28.89 29.09 38,523 -0.34(-1.17%)
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.