NYSE:GRC
The Gorman-Rupp Company Stock Price (Quote)
$32.79
+0.0800 (+0.245%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 GRC stock ended at $32.79. This is 0.245% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.96% from a day low at $32.68 to a day high of $33.32. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $27.09 | $27.69 | $27.09 | $27.52 | 46 790 |
| Jun 12, 2023 | $26.76 | $27.20 | $26.76 | $27.02 | 48 659 |
| Jun 09, 2023 | $27.03 | $27.15 | $26.65 | $26.78 | 36 048 |
| Jun 08, 2023 | $27.21 | $27.21 | $26.73 | $26.89 | 45 409 |
| Jun 07, 2023 | $26.70 | $27.39 | $26.84 | $27.24 | 50 305 |
| Jun 06, 2023 | $25.66 | $26.67 | $25.69 | $26.43 | 51 074 |
| Jun 05, 2023 | $26.30 | $26.20 | $25.78 | $25.89 | 37 016 |
| Jun 02, 2023 | $24.54 | $26.09 | $24.33 | $25.95 | 61 681 |
| Jun 01, 2023 | $23.91 | $24.36 | $23.77 | $24.27 | 41 828 |
| May 31, 2023 | $24.08 | $24.08 | $23.62 | $23.93 | 84 064 |
| May 30, 2023 | $24.95 | $25.10 | $24.08 | $24.14 | 78 310 |
| May 26, 2023 | $24.93 | $25.08 | $24.54 | $24.89 | 25 248 |
| May 25, 2023 | $24.80 | $24.84 | $24.45 | $24.67 | 22 762 |
| May 24, 2023 | $25.29 | $25.14 | $24.78 | $24.83 | 27 508 |
| May 23, 2023 | $25.63 | $25.89 | $25.31 | $25.35 | 29 630 |
| May 22, 2023 | $25.38 | $25.81 | $25.26 | $25.76 | 24 859 |
| May 19, 2023 | $25.88 | $25.76 | $25.11 | $25.27 | 31 703 |
| May 18, 2023 | $25.03 | $25.64 | $25.16 | $25.60 | 23 244 |
| May 17, 2023 | $24.62 | $25.23 | $24.49 | $25.17 | 58 012 |
| May 16, 2023 | $24.51 | $24.66 | $24.41 | $24.46 | 43 569 |
| May 15, 2023 | $24.59 | $24.71 | $24.42 | $24.56 | 29 956 |
| May 12, 2023 | $24.55 | $24.86 | $24.49 | $24.55 | 39 054 |
| May 11, 2023 | $24.70 | $24.85 | $24.50 | $24.59 | 46 317 |
| May 10, 2023 | $25.07 | $25.03 | $24.68 | $24.83 | 58 902 |
| May 09, 2023 | $24.70 | $25.21 | $24.34 | $24.69 | 37 199 |
