NYSE:GRC
The Gorman-Rupp Company Stock Price (Quote)
$31.45
-5.01 (-13.74%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.47 | $39.85 | Thursday, 25th Apr 2024 GRC stock ended at $31.45. This is 13.74% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 15.30% from a day low at $30.47 to a day high of $35.13. |
| 90 days | $30.47 | $39.85 | |
| 52 weeks | $23.62 | $39.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $35.13 | $35.13 | $30.47 | $31.45 | 255 330 |
| Apr 24, 2024 | $36.55 | $37.03 | $36.36 | $36.46 | 138 522 |
| Apr 23, 2024 | $35.83 | $37.12 | $35.83 | $36.74 | 193 547 |
| Apr 22, 2024 | $36.33 | $36.56 | $35.89 | $35.99 | 233 206 |
| Apr 19, 2024 | $35.94 | $36.69 | $35.94 | $36.02 | 146 989 |
| Apr 18, 2024 | $36.03 | $36.40 | $35.75 | $36.04 | 69 822 |
| Apr 17, 2024 | $36.74 | $36.92 | $35.99 | $36.01 | 53 716 |
| Apr 16, 2024 | $36.41 | $36.77 | $35.83 | $36.39 | 54 366 |
| Apr 15, 2024 | $36.89 | $37.06 | $36.49 | $36.57 | 37 068 |
| Apr 12, 2024 | $37.21 | $37.22 | $36.59 | $36.68 | 31 888 |
| Apr 11, 2024 | $37.46 | $37.76 | $37.27 | $37.53 | 39 996 |
| Apr 10, 2024 | $37.95 | $37.95 | $37.04 | $37.43 | 65 245 |
| Apr 09, 2024 | $38.67 | $38.78 | $38.24 | $38.50 | 30 458 |
| Apr 08, 2024 | $38.91 | $39.12 | $38.62 | $38.67 | 21 514 |
| Apr 05, 2024 | $38.39 | $38.77 | $38.39 | $38.72 | 22 699 |
| Apr 04, 2024 | $38.75 | $38.96 | $38.08 | $38.42 | 33 848 |
| Apr 03, 2024 | $38.19 | $38.98 | $38.09 | $38.41 | 85 881 |
| Apr 02, 2024 | $38.53 | $38.62 | $37.75 | $38.46 | 55 919 |
| Apr 01, 2024 | $39.79 | $39.79 | $38.91 | $38.93 | 38 775 |
| Mar 28, 2024 | $39.35 | $39.85 | $39.18 | $39.55 | 74 900 |
| Mar 27, 2024 | $38.78 | $39.34 | $38.68 | $39.31 | 33 737 |
| Mar 26, 2024 | $38.80 | $38.83 | $38.42 | $38.52 | 35 730 |
| Mar 25, 2024 | $38.90 | $39.22 | $38.38 | $38.58 | 30 089 |
| Mar 22, 2024 | $39.36 | $39.36 | $38.90 | $38.94 | 37 636 |
| Mar 21, 2024 | $38.41 | $39.46 | $38.06 | $39.36 | 92 449 |
