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 31, 2023 31.72 32.03 31.29 31.61 69,736 -0.28(-0.86%)
Aug 30, 2023 30.56 32.05 30.56 31.89 62,224 +1.17(+3.81%)
Aug 29, 2023 30.58 31.14 30.31 30.72 201,846 +0.26(+0.84%)
Aug 28, 2023 30.14 30.84 30.13 30.46 108,158 +0.38(+1.28%)
Aug 25, 2023 30.15 30.40 29.89 30.08 33,367 -0.07(-0.23%)
Aug 24, 2023 30.29 30.81 28.52 30.15 170,975 -0.25(-0.81%)
Aug 23, 2023 30.26 30.51 30.19 30.39 25,214 +0.25(+0.82%)
Aug 22, 2023 30.25 30.37 30.04 30.15 27,538 -0.04(-0.13%)
Aug 21, 2023 30.17 30.62 29.62 30.19 27,131 -0.07(-0.23%)
Aug 18, 2023 29.94 30.52 29.67 30.26 30,933 +0.09(+0.29%)
Aug 17, 2023 30.93 30.93 30.14 30.17 24,889 -0.36(-1.19%)
Aug 16, 2023 30.89 31.15 30.48 30.53 22,708 -0.30(-0.99%)
Aug 15, 2023 31.37 31.47 30.80 30.84 20,475 -0.57(-1.82%)
Aug 14, 2023 31.47 31.72 31.26 31.41 19,094 -0.33(-1.04%)
Aug 11, 2023 31.32 31.86 31.32 31.74 26,145 -0.08(-0.25%)
Aug 10, 2023 31.56 32.10 31.56 31.81 29,838 +0.24(+0.77%)
Aug 09, 2023 32.18 32.18 31.55 31.57 33,562 -0.75(-2.33%)
Aug 08, 2023 32.37 32.47 31.67 32.32 27,649 -0.45(-1.37%)
Aug 07, 2023 32.26 33.01 32.26 32.77 45,336 +0.41(+1.27%)
Aug 04, 2023 32.57 32.69 32.08 32.36 32,056 +0.00(+0.00%)
Aug 03, 2023 31.28 32.43 31.19 32.36 55,385 +0.86(+2.73%)
Aug 02, 2023 31.67 32.59 31.41 31.50 55,493 -0.30(-0.95%)
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.