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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 24, 2023 | $30.80 | $31.32 | $29.00 | $30.65 | 155 331 |
| Aug 23, 2023 | $30.76 | $31.02 | $30.70 | $30.90 | 24 801 |
| Aug 22, 2023 | $30.75 | $30.88 | $30.55 | $30.65 | 21 023 |
| Aug 21, 2023 | $30.67 | $31.14 | $30.19 | $30.69 | 26 340 |
| Aug 18, 2023 | $30.44 | $31.03 | $30.16 | $30.76 | 28 006 |
| Aug 17, 2023 | $31.45 | $31.32 | $30.64 | $30.67 | 24 481 |
| Aug 16, 2023 | $31.40 | $31.67 | $30.99 | $31.04 | 21 977 |
| Aug 15, 2023 | $31.89 | $31.99 | $31.31 | $31.35 | 14 130 |
| Aug 14, 2023 | $31.99 | $32.25 | $31.79 | $31.93 | 18 402 |
| Aug 11, 2023 | $32.02 | $32.57 | $32.02 | $32.44 | 13 694 |
| Aug 10, 2023 | $32.26 | $32.82 | $32.19 | $32.52 | 29 191 |
| Aug 09, 2023 | $32.89 | $32.75 | $31.95 | $32.27 | 32 834 |
| Aug 08, 2023 | $33.09 | $33.19 | $32.37 | $33.04 | 18 791 |
| Aug 07, 2023 | $32.98 | $33.75 | $32.98 | $33.50 | 43 746 |
| Aug 04, 2023 | $33.29 | $33.42 | $32.79 | $33.08 | 30 782 |
| Aug 03, 2023 | $31.97 | $33.15 | $31.88 | $33.08 | 45 292 |
| Aug 02, 2023 | $32.37 | $33.31 | $32.18 | $32.20 | 54 283 |
| Aug 01, 2023 | $31.64 | $32.81 | $31.53 | $32.51 | 60 363 |
| Jul 31, 2023 | $30.91 | $31.98 | $30.85 | $31.70 | 65 751 |
| Jul 28, 2023 | $28.44 | $30.88 | $28.44 | $30.77 | 72 518 |
| Jul 27, 2023 | $28.13 | $28.22 | $27.72 | $27.94 | 34 652 |
| Jul 26, 2023 | $28.14 | $28.44 | $27.85 | $27.99 | 34 600 |
| Jul 25, 2023 | $28.05 | $28.27 | $27.88 | $28.13 | 25 883 |
| Jul 24, 2023 | $28.15 | $28.29 | $27.95 | $28.20 | 22 202 |
| Jul 21, 2023 | $28.43 | $28.58 | $28.11 | $28.11 | 26 132 |
