Skip to main content

Gorman-Rupp Company (NY: GRC )

36.95 -1.89 (-4.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 38.84 38.84 36.91 36.95 74,637 -1.89(-4.87%)
Oct 30, 2024 38.08 39.07 38.08 38.84 66,736 +0.85(+2.24%)
Oct 29, 2024 37.35 37.99 37.14 37.99 64,349 +0.49(+1.31%)
Oct 28, 2024 37.67 37.88 37.36 37.50 63,380 +0.14(+0.37%)
Oct 25, 2024 38.38 38.39 37.31 37.36 54,915 -0.72(-1.89%)
Oct 24, 2024 38.17 38.20 37.69 38.08 51,591 +0.19(+0.50%)
Oct 23, 2024 37.89 38.02 37.34 37.89 38,893 -0.25(-0.66%)
Oct 22, 2024 38.43 38.44 38.02 38.14 20,862 -0.28(-0.73%)
Oct 21, 2024 39.20 39.20 38.34 38.42 58,415 -0.67(-1.71%)
Oct 18, 2024 39.50 39.57 38.80 39.09 37,830 -0.35(-0.89%)
Oct 17, 2024 39.35 39.44 39.10 39.44 24,838 +0.10(+0.25%)
Oct 16, 2024 38.93 39.51 38.56 39.34 43,872 +0.80(+2.08%)
Oct 15, 2024 38.63 39.18 38.43 38.54 52,118 -0.31(-0.80%)
Oct 14, 2024 38.92 39.09 38.67 38.85 28,713 -0.07(-0.18%)
Oct 11, 2024 38.07 39.01 38.07 38.92 43,993 +0.91(+2.39%)
Oct 10, 2024 38.15 38.15 37.64 38.01 33,348 -0.58(-1.50%)
Oct 09, 2024 38.48 38.82 38.48 38.59 31,203 +0.13(+0.34%)
Oct 08, 2024 38.79 38.79 38.31 38.46 38,347 -0.15(-0.39%)
Oct 07, 2024 38.48 38.70 38.13 38.61 44,131 -0.13(-0.34%)
Oct 04, 2024 38.69 38.92 38.23 38.74 62,677 +0.65(+1.71%)
Oct 03, 2024 38.74 38.75 37.94 38.09 35,598 -0.95(-2.43%)
Oct 02, 2024 38.47 39.37 38.47 39.04 88,830 +0.38(+0.98%)
Oct 01, 2024 38.70 38.94 38.16 38.66 55,475 -0.29(-0.74%)
Sep 30, 2024 38.51 39.00 38.20 38.95 95,982 +0.34(+0.88%)
Sep 27, 2024 38.50 38.85 38.17 38.61 57,060 +0.34(+0.89%)
Sep 26, 2024 38.80 38.80 38.21 38.27 67,081 -0.01(-0.03%)
Sep 25, 2024 38.64 38.67 37.96 38.28 59,905 -0.35(-0.91%)
Sep 24, 2024 38.67 38.79 38.48 38.63 54,300 +0.03(+0.08%)
Sep 23, 2024 38.66 38.93 38.29 38.60 73,381 +0.22(+0.57%)
Sep 20, 2024 38.76 38.83 38.19 38.38 482,276 -0.53(-1.36%)
Sep 19, 2024 39.04 39.11 38.18 38.91 83,518 +0.92(+2.42%)
Sep 18, 2024 37.87 38.93 37.71 37.99 85,079 +0.00(+0.00%)
Sep 17, 2024 38.07 38.21 37.51 37.99 76,131 +0.31(+0.82%)
Sep 16, 2024 38.25 38.25 37.39 37.68 68,635 -0.30(-0.79%)
Sep 13, 2024 37.62 38.39 37.23 37.98 56,450 +0.86(+2.32%)
Sep 12, 2024 36.60 37.31 36.19 37.12 51,550 +0.83(+2.29%)
Sep 11, 2024 36.17 36.36 35.18 36.29 53,491 -0.09(-0.25%)
Sep 10, 2024 35.93 36.49 35.58 36.38 84,435 +0.70(+1.96%)
Sep 09, 2024 35.52 35.95 35.10 35.68 86,319 +0.21(+0.59%)
Sep 06, 2024 36.27 36.27 35.28 35.47 47,192 -0.73(-2.02%)
Sep 05, 2024 36.98 36.98 36.03 36.20 91,834 -0.58(-1.58%)
Sep 04, 2024 37.21 37.51 36.50 36.78 64,083 -0.69(-1.84%)
Sep 03, 2024 38.52 38.82 37.13 37.47 47,898 -1.51(-3.87%)
Aug 30, 2024 38.80 39.04 38.40 38.98 48,819 +0.16(+0.41%)
Aug 29, 2024 38.99 39.93 38.56 38.82 67,983 +0.16(+0.41%)
Aug 28, 2024 39.05 39.09 38.62 38.66 41,499 -0.38(-0.97%)
Aug 27, 2024 39.34 39.44 38.87 39.04 48,462 -0.30(-0.76%)
Aug 26, 2024 39.74 39.84 39.34 39.34 88,308 +0.02(+0.05%)
Aug 23, 2024 38.21 39.68 38.05 39.32 127,741 +1.27(+3.34%)
Aug 22, 2024 38.73 38.86 37.95 38.05 142,222 -0.55(-1.42%)
Aug 21, 2024 38.77 38.85 38.39 38.60 64,387 +0.09(+0.23%)
Aug 20, 2024 38.70 38.70 38.33 38.51 30,944 -0.39(-1.00%)
Aug 19, 2024 38.48 39.05 38.31 38.90 69,689 +0.59(+1.54%)
Aug 16, 2024 38.35 38.52 37.94 38.31 69,491 -0.15(-0.39%)
Aug 15, 2024 38.44 38.67 38.00 38.46 48,589 +0.88(+2.34%)
Aug 14, 2024 37.40 37.71 36.93 37.58 61,196 +0.30(+0.80%)
Aug 13, 2024 36.85 37.36 36.63 37.28 37,301 +0.81(+2.21%)
Aug 12, 2024 36.74 36.82 35.96 36.48 97,395 -0.40(-1.08%)
Aug 09, 2024 37.03 37.06 36.53 36.87 80,733 -0.32(-0.86%)
Aug 08, 2024 37.14 37.29 36.86 37.19 56,396 +0.35(+0.95%)
Aug 07, 2024 37.92 38.10 36.53 36.84 53,416 -0.63(-1.67%)
Aug 06, 2024 36.98 37.63 36.62 37.47 74,794 +0.35(+0.94%)
Aug 05, 2024 37.21 37.44 36.52 37.12 150,875 -1.67(-4.31%)
Aug 02, 2024 38.75 39.33 38.46 38.79 69,102 -1.21(-3.03%)
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.