Gorman-Rupp Company (NY: GRC )

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%)

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.