Indicators

Gorman-Rupp Company (NY: GRC )

34.54 +1.03 (+3.07%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	31.87	32.15	31.52	31.56	72,509	-0.25(-0.80%)
Sep 27, 2019	31.81	32.15	31.32	31.82	46,183	+0.09(+0.29%)
Sep 26, 2019	31.84	31.98	31.57	31.73	67,351	-0.20(-0.63%)
Sep 25, 2019	30.89	32.03	30.89	31.93	55,539	+1.03(+3.32%)
Sep 24, 2019	31.06	31.12	30.56	30.90	55,130	-0.18(-0.58%)
Sep 23, 2019	30.56	31.35	30.56	31.08	51,504	+0.22(+0.71%)
Sep 20, 2019	30.54	31.09	30.17	30.86	245,908	+0.25(+0.83%)
Sep 19, 2019	30.76	31.22	30.53	30.61	57,533	-0.08(-0.27%)
Sep 18, 2019	30.86	30.97	30.36	30.69	54,407	-0.23(-0.73%)
Sep 17, 2019	30.85	31.06	30.17	30.92	40,623	+0.02(+0.06%)
Sep 16, 2019	31.08	31.52	30.47	30.90	66,622	-0.35(-1.13%)
Sep 13, 2019	30.98	31.35	30.37	31.25	95,453	+0.45(+1.47%)
Sep 12, 2019	29.85	30.87	29.25	30.80	84,546	+0.95(+3.19%)
Sep 11, 2019	28.93	30.03	28.53	29.85	65,781	+1.09(+3.79%)
Sep 10, 2019	27.14	29.25	27.14	28.76	64,670	+1.72(+6.38%)
Sep 09, 2019	27.04	27.38	26.82	27.04	81,570	-0.06(-0.23%)
Sep 06, 2019	27.28	27.28	26.85	27.10	32,295	-0.16(-0.60%)
Sep 05, 2019	26.91	27.93	26.90	27.26	64,294	+0.40(+1.49%)
Sep 04, 2019	26.96	27.13	26.79	26.86	20,753	+0.22(+0.82%)

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.