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 |
| Feb 05, 2016 | $24.16 | $24.70 | $23.25 | $23.30 | 55 389 |
| Feb 04, 2016 | $23.80 | $24.77 | $23.80 | $24.06 | 20 808 |
| Feb 03, 2016 | $24.40 | $24.44 | $23.62 | $23.87 | 23 157 |
| Feb 02, 2016 | $24.15 | $24.26 | $23.66 | $24.03 | 24 301 |
| Feb 01, 2016 | $25.17 | $25.77 | $24.34 | $24.45 | 22 648 |
| Jan 29, 2016 | $24.40 | $25.42 | $24.40 | $25.42 | 75 653 |
| Jan 28, 2016 | $24.42 | $24.69 | $23.87 | $24.09 | 29 928 |
| Jan 27, 2016 | $23.53 | $24.46 | $22.98 | $24.03 | 51 833 |
| Jan 26, 2016 | $22.74 | $23.68 | $22.67 | $23.51 | 47 467 |
| Jan 25, 2016 | $22.38 | $22.74 | $22.20 | $22.56 | 41 472 |
| Jan 22, 2016 | $22.23 | $22.93 | $22.02 | $22.41 | 73 984 |
| Jan 21, 2016 | $23.15 | $23.15 | $21.09 | $21.26 | 66 482 |
| Jan 20, 2016 | $22.01 | $23.49 | $21.89 | $23.34 | 37 966 |
| Jan 19, 2016 | $22.84 | $22.84 | $22.21 | $22.34 | 36 937 |
| Jan 15, 2016 | $22.16 | $22.62 | $22.02 | $22.45 | 32 078 |
| Jan 14, 2016 | $22.62 | $23.11 | $21.94 | $22.85 | 39 791 |
| Jan 13, 2016 | $23.52 | $24.05 | $22.22 | $22.31 | 65 270 |
| Jan 12, 2016 | $24.07 | $24.09 | $23.36 | $23.56 | 34 304 |
| Jan 11, 2016 | $23.78 | $24.06 | $23.37 | $23.78 | 34 992 |
| Jan 08, 2016 | $24.17 | $24.35 | $23.51 | $23.61 | 42 121 |
| Jan 07, 2016 | $25.03 | $25.34 | $24.04 | $24.22 | 44 097 |
| Jan 06, 2016 | $25.37 | $25.99 | $25.21 | $25.46 | 39 530 |
| Jan 05, 2016 | $25.49 | $25.80 | $25.01 | $25.69 | 27 940 |
