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

69.66
-0.44 (-0.63%)
NYSE · Last Trade: Nov 14th, 1:28 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/13/202670.3670.7568.9769.6669,70769.66
11/12/202670.0271.8569.8670.1063,47469.90
11/11/202671.6371.6470.1570.4468,04870.24
11/10/202670.3570.9669.2270.1994,55269.99
11/09/202669.3971.4569.0070.98103,45270.78
11/06/202669.0069.0667.5067.76132,44267.57
11/05/202672.3373.8567.8668.09181,01467.90
11/04/202675.4075.4072.9573.84150,96073.63
11/03/202675.1775.6174.3074.96135,33574.75
11/02/202672.9375.6172.2773.93146,08773.72
10/30/202674.1274.1271.3171.93127,75871.72
10/29/202674.9275.5974.1674.39143,62374.18
10/28/202676.5476.5474.5674.85131,33174.64
10/27/202675.6076.2074.3275.40239,56675.18
10/26/202674.9675.8473.9574.96149,22974.75
10/23/202672.8275.8770.8673.76467,86373.55
10/22/202672.9973.5967.8970.13304,45069.93
10/21/202673.4374.2672.6173.87235,36173.66
10/20/202671.5173.0070.7472.33167,44672.12
10/19/202672.7273.3071.8572.4296,69572.21
10/16/202672.0473.2971.3171.89111,20271.68
10/15/202672.7372.7771.1872.14141,64271.93
10/14/202673.4373.6872.3972.94114,28672.73
10/13/202673.3973.9272.2473.86139,24573.65
10/12/202673.8775.1073.5573.58138,00573.37
10/09/202673.1674.6872.5073.99137,47073.78
10/08/202673.8574.5372.9473.04137,38372.83
10/07/202675.8576.0973.2174.21183,82274.00
10/06/202678.2779.2476.6177.22133,98277.00
10/05/202677.2378.3076.3877.55109,30877.33
10/02/202676.2477.8976.0077.26280,60977.04
10/01/202674.0075.2472.9075.13228,01274.92
9/30/202675.4375.4374.1474.48151,12374.27
9/29/202676.4577.0973.8175.07175,55074.86
9/28/202674.2776.3173.8476.06201,80975.84
9/25/202675.0475.5074.0974.21252,34374.00
9/24/202674.5775.3673.5874.65154,89374.44
9/23/202674.1375.8273.7175.25163,67575.04
9/22/202674.3374.9573.6174.59122,60574.38
9/21/202673.5374.3673.1173.75148,32373.54
9/18/202672.4273.6071.0073.25796,69473.04
9/17/202673.7773.7770.9372.10242,09071.89
9/16/202672.0273.1770.7672.17205,21171.96
9/15/202672.1572.4270.4471.23272,83471.03
9/14/202673.0073.0070.0071.50205,55471.30
9/11/202674.6174.8573.6074.4773,32074.26
9/10/202674.0474.0472.2273.23215,40373.02
9/09/202674.9975.6674.4674.77119,29574.56
9/08/202675.1676.2974.5575.49112,27175.27
9/04/202674.8376.3074.5475.34103,42775.13
9/03/202674.8175.3573.7275.10193,63274.89
9/02/202674.7575.7472.0073.94194,11773.73
9/01/202674.5474.8471.8173.99146,58573.78
8/31/202676.2576.4775.0075.40142,22475.18
8/28/202677.3077.6075.4676.22136,91876.00
8/27/202677.5878.6776.5377.58117,32377.36
8/26/202677.2978.6176.7177.62108,70077.40
8/25/202678.9979.2076.6576.76111,01976.54
8/24/202678.6778.6777.3577.8290,50877.60
8/21/202678.6478.6476.6178.09211,65777.87
8/20/202678.0778.4577.1277.85109,54377.63
8/19/202679.2279.5077.2078.52145,62978.30
8/18/202679.6579.6577.8778.75163,84078.53
8/17/202680.7881.4979.9780.65101,23080.42
8/14/202679.5681.4378.5880.81117,09280.58