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

74.95
+74.94 (1012737.84%)
NYSE· Last Trade: Jun 1st, 2:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0175.7974.0074.95123,73474.95
5/28/202675.1975.1973.8074.8588,94074.85
5/27/202676.1876.3175.3075.6898,72875.68
5/26/202673.6375.7473.6375.7091,55075.70
5/22/202672.7573.0671.5072.66112,53872.66
5/21/202672.4273.1371.1972.45110,04172.45
5/20/202671.1772.8470.4072.81123,21172.81
5/19/202670.3472.0168.9470.59127,26370.59
5/18/202673.3074.3871.7471.80144,79171.80
5/15/202674.6074.6972.0073.30126,84773.30
5/14/202676.2977.1674.9776.0783,39175.88
5/13/202676.2477.7775.2875.44111,41275.25
5/12/202677.7477.7474.7475.90126,55575.71
5/11/202677.3778.6375.4877.8895,37177.69
5/08/202677.2477.8976.3577.2883,47677.09
5/07/202677.9078.7276.4176.52122,04076.33
5/06/202678.9079.5477.3277.74127,99677.55
5/05/202676.6778.2075.8177.4389,19377.24
5/04/202675.8577.6374.9175.68152,53175.49
5/01/202676.0376.6273.5076.15136,73575.96
4/30/202673.4975.9072.5075.74128,07775.55
4/29/202675.3675.3972.1072.98174,07472.80
4/28/202676.5276.5274.5475.16171,17674.97
4/27/202677.1877.6074.1775.96194,58575.77
4/24/202674.7278.5071.2476.78691,77176.59
4/23/202668.9575.0368.9574.37232,34074.18
4/22/202667.4768.3365.8666.21154,85966.04
4/21/202665.5767.1465.0466.97155,47466.80
4/20/202667.8368.5965.5765.64189,79965.48
4/17/202668.8670.1968.2668.26835,65268.09
4/16/202667.7868.7266.8967.66204,91767.49
4/15/202671.0271.7967.9168.12172,78567.95
4/14/202671.9173.2471.4871.52237,63871.34
4/13/202668.8372.5568.8372.16312,87871.98
4/10/202669.4569.4568.3268.8367,96968.66
4/09/202666.8069.8866.4669.23117,03669.06
4/08/202666.0067.7565.8567.30156,03667.13
4/07/202662.5663.9862.4563.8077,92763.64
4/06/202662.4063.0961.4062.8366,30262.67
4/02/202662.4964.0661.9662.5067,32462.34
4/01/202662.9865.0162.7664.03111,52363.87
3/31/202661.5862.6961.0362.13115,36761.97
3/30/202661.9261.9260.0860.39118,38760.24
3/27/202662.2162.5261.0061.42120,69661.27
3/26/202663.3764.9262.4562.45140,93062.29
3/25/202663.4965.0061.9564.12157,61063.96
3/24/202661.1662.8060.1462.49156,93262.33
3/23/202660.4862.7760.2562.04407,29261.88
3/20/202660.6060.6358.2658.73595,92258.58
3/19/202659.6261.2659.2260.51149,50860.36
3/18/202661.5862.4460.5060.55169,07360.40
3/17/202661.2962.4060.1761.57153,38861.42
3/16/202659.0661.8958.8560.94184,79160.79
3/13/202659.5059.9256.9857.70149,01157.56
3/12/202659.7160.7458.8159.14121,81858.99
3/11/202660.5062.1360.0860.81111,90260.66
3/10/202661.5363.1760.8861.00127,73460.85
3/09/202659.8161.7358.4461.68100,18461.53
3/06/202661.1562.4958.7760.95236,41260.80
3/05/202663.9765.0661.7062.6493,98562.48
3/04/202664.1667.2063.9564.9292,75864.76
3/03/202663.6764.4461.1363.86153,10963.70
3/02/202663.3965.6663.1565.3284,18465.16