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 |
| 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 |
| Mar 20, 2024 | $37.40 | $38.52 | $37.26 | $38.35 | 49 445 |
| Mar 19, 2024 | $37.01 | $37.68 | $36.75 | $37.51 | 24 183 |
| Mar 18, 2024 | $37.03 | $37.49 | $36.91 | $37.08 | 55 652 |
| Mar 15, 2024 | $36.28 | $37.08 | $36.05 | $36.98 | 64 787 |
| Mar 14, 2024 | $36.87 | $36.87 | $36.09 | $36.44 | 31 512 |
| Mar 13, 2024 | $36.80 | $36.96 | $36.55 | $36.90 | 41 033 |
| Mar 12, 2024 | $37.00 | $37.16 | $36.58 | $37.03 | 74 748 |
| Mar 11, 2024 | $37.30 | $37.46 | $36.45 | $37.12 | 51 148 |
| Mar 08, 2024 | $37.32 | $38.15 | $36.95 | $37.56 | 70 169 |
| Mar 07, 2024 | $36.68 | $36.98 | $36.36 | $36.87 | 56 483 |
| Mar 06, 2024 | $36.27 | $36.90 | $35.93 | $36.30 | 67 212 |
| Mar 05, 2024 | $36.83 | $37.22 | $35.83 | $36.00 | 56 518 |
| Mar 04, 2024 | $37.22 | $37.94 | $37.01 | $37.21 | 58 215 |
| Mar 01, 2024 | $37.35 | $37.53 | $37.01 | $37.29 | 30 834 |
| Feb 29, 2024 | $36.91 | $37.44 | $36.49 | $37.33 | 59 580 |
| Feb 28, 2024 | $36.28 | $36.56 | $36.19 | $36.41 | 24 749 |
| Feb 27, 2024 | $36.88 | $37.08 | $36.41 | $36.65 | 45 995 |
| Feb 26, 2024 | $36.11 | $36.59 | $35.79 | $36.58 | 19 571 |
