NYSE:GRC
The Gorman-Rupp Company Stock Price (Quote)
$32.85
+0.0600 (+0.183%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 GRC stock ended at $32.85. This is 0.183% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.49% from a day low at $32.84 to a day high of $33.33. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 15, 2016 | $26.61 | $27.10 | $25.44 | $25.71 | 43 514 |
| Mar 14, 2016 | $26.96 | $27.65 | $25.82 | $26.68 | 22 772 |
| Mar 11, 2016 | $26.55 | $27.00 | $26.29 | $26.89 | 19 086 |
| Mar 10, 2016 | $27.50 | $27.50 | $26.06 | $26.35 | 27 293 |
| Mar 09, 2016 | $27.25 | $27.52 | $26.95 | $27.10 | 34 986 |
| Mar 08, 2016 | $27.59 | $27.92 | $26.95 | $27.00 | 45 887 |
| Mar 07, 2016 | $27.15 | $27.91 | $27.15 | $27.82 | 22 559 |
| Mar 04, 2016 | $27.05 | $27.31 | $26.98 | $27.21 | 38 954 |
| Mar 03, 2016 | $27.00 | $27.40 | $26.65 | $27.20 | 60 165 |
| Mar 02, 2016 | $25.83 | $27.17 | $25.53 | $26.89 | 55 827 |
| Mar 01, 2016 | $25.67 | $26.00 | $25.40 | $25.97 | 15 408 |
| Feb 29, 2016 | $24.74 | $25.56 | $23.90 | $25.26 | 48 970 |
| Feb 26, 2016 | $25.45 | $25.80 | $25.14 | $25.69 | 26 652 |
| Feb 25, 2016 | $25.03 | $25.43 | $24.95 | $25.38 | 13 505 |
| Feb 24, 2016 | $24.85 | $25.33 | $24.53 | $25.32 | 18 441 |
| Feb 23, 2016 | $25.17 | $25.79 | $24.82 | $25.22 | 27 076 |
| Feb 22, 2016 | $25.40 | $25.96 | $25.05 | $25.07 | 31 301 |
| Feb 19, 2016 | $25.39 | $25.75 | $25.13 | $25.25 | 24 480 |
| Feb 18, 2016 | $25.48 | $25.97 | $25.33 | $25.40 | 37 072 |
| Feb 17, 2016 | $25.23 | $25.73 | $25.03 | $25.50 | 45 398 |
| Feb 16, 2016 | $24.80 | $25.21 | $24.59 | $24.90 | 21 787 |
| Feb 12, 2016 | $24.34 | $24.92 | $24.25 | $24.61 | 26 395 |
| Feb 11, 2016 | $23.41 | $24.35 | $23.41 | $24.00 | 74 523 |
| Feb 10, 2016 | $23.74 | $23.87 | $23.52 | $23.72 | 51 973 |
| Feb 09, 2016 | $23.72 | $23.98 | $23.24 | $23.75 | 52 130 |
