Gorman-Rupp Company (The) Common Stock (GRC)

73.56
-1.84 (-2.45%)
NYSE· Last Trade: Sep 1st, 2:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gorman-Rupp Company (The) Common Stock (GRC)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202676.2576.4775.0075.40142,22475.40
8/28/202677.3077.6075.4676.22136,91876.22
8/27/202677.5878.6776.5377.58117,32377.58
8/26/202677.2978.6176.7177.62108,70077.62
8/25/202678.9979.2076.6576.76111,01976.76
8/24/202678.6778.6777.3577.8290,50877.82
8/21/202678.6478.6476.6178.09211,65778.09
8/20/202678.0778.4577.1277.85109,54377.85
8/19/202679.2279.5077.2078.52145,62978.52
8/18/202679.6579.6577.8778.75163,84078.75
8/17/202680.7881.4979.9780.65101,23080.65
8/14/202679.5681.4378.5880.81117,09280.81
8/13/202682.0882.4779.2579.92146,25779.73
8/12/202684.1884.3981.4081.50211,97881.31
8/11/202682.6686.0081.9382.79138,93382.59
8/10/202683.5583.7581.0881.79163,11481.60
8/07/202684.6785.8183.6083.79113,47083.59
8/06/202685.9887.3081.9284.58147,68984.38
8/05/202685.1587.0284.3785.22168,63485.02
8/04/202684.2286.0682.1685.48183,98185.28
8/03/202681.7184.6081.7182.80180,84282.60
7/31/202681.6482.0879.4181.19486,71581.00
7/30/202680.8081.5879.1180.69156,14280.50
7/29/202681.8783.0278.1778.47203,56778.28
7/28/202680.5584.1780.2982.43249,47882.23
7/27/202682.1485.2676.7780.56223,14980.37
7/24/202679.9883.2475.0081.73351,28981.54
7/23/202678.9080.4477.9479.62206,08779.43
7/22/202679.7781.4379.0980.09229,19179.90
7/21/202680.5380.5978.1080.30124,84280.11
7/20/202680.7481.1278.6679.19125,45779.00
7/17/202678.6180.3176.1979.74212,91379.55
7/16/202678.4381.1577.8880.76154,81780.57
7/15/202680.6381.8278.2479.19159,31479.00
7/14/202680.0080.5478.5680.03188,10879.84
7/13/202679.1180.3978.0578.60128,27578.41
7/10/202678.6080.9278.5279.50201,87979.31
7/09/202679.6680.4178.3379.40153,75679.21
7/08/202679.3079.3076.9478.07249,88877.88
7/07/202684.0384.3378.5379.82392,00179.63
7/06/202684.0985.8283.7485.31194,70185.11
7/02/202688.4988.4982.7684.06260,25883.86
7/01/202690.9492.7888.0888.72269,18988.51
6/30/202690.9692.5590.2891.74154,87991.52
6/29/202688.3291.1787.5590.20184,00389.99
6/26/202689.4290.3487.9489.25471,88289.04
6/25/202687.3591.3887.0090.85174,81390.63
6/24/202686.3387.7285.3985.83273,78285.63
6/23/202686.2687.8984.9786.47181,22386.26
6/22/202688.3789.6287.7487.93257,51487.72
6/18/202688.0688.7786.7387.77288,46487.56
6/17/202685.4488.1285.0086.74222,33486.53
6/16/202686.4087.7184.8184.98182,38484.78
6/15/202685.7386.5883.8285.40218,73785.20
6/12/202683.7784.9983.1784.59188,69284.39
6/11/202680.9183.6880.2082.82215,22582.62
6/10/202681.0082.1079.4479.45141,28979.26
6/09/202679.0581.6878.5481.11129,63180.92
6/08/202677.8679.5077.3577.91103,81977.72
6/05/202677.5778.7777.0877.09116,22976.91
6/04/202676.5878.3776.5777.98129,30477.79
6/03/202675.6977.5874.9875.99138,45775.81
6/02/202674.1376.2374.1375.5880,56875.40
6/01/202674.1174.9072.5573.7180,10473.53