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

64.03
+1.90 (3.06%)
NYSE · Last Trade: Apr 1st, 5:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202661.5862.6961.0362.13115,36762.13
3/30/202661.9261.9260.0860.39118,38760.39
3/27/202662.2162.5261.0061.42120,69661.42
3/26/202663.3764.9262.4562.45140,93062.45
3/25/202663.4965.0061.9564.12157,61064.12
3/24/202661.1662.8060.1462.49156,93262.49
3/23/202660.4862.7760.2562.04407,29262.04
3/20/202660.6060.6358.2658.73595,92258.73
3/19/202659.6261.2659.2260.51149,50860.51
3/18/202661.5862.4460.5060.55169,07360.55
3/17/202661.2962.4060.1761.57153,38861.57
3/16/202659.0661.8958.8560.94184,79160.94
3/13/202659.5059.9256.9857.70149,01157.70
3/12/202659.7160.7458.8159.14121,81859.14
3/11/202660.5062.1360.0860.81111,90260.81
3/10/202661.5363.1760.8861.00127,73461.00
3/09/202659.8161.7358.4461.68100,18461.68
3/06/202661.1562.4958.7760.95236,41260.95
3/05/202663.9765.0661.7062.6493,98562.64
3/04/202664.1667.2063.9564.9292,75864.92
3/03/202663.6764.4461.1363.86153,10963.86
3/02/202663.3965.6663.1565.3284,18465.32
2/27/202664.0464.5462.9064.23117,23064.23
2/26/202664.8065.1163.3264.6377,97864.63
2/25/202665.5765.8663.3564.4174,44564.41
2/24/202664.9665.2864.2765.2790,63765.27
2/23/202665.6765.8963.7664.52109,69864.52
2/20/202664.7966.2164.2865.69102,25665.69
2/19/202664.8365.4464.3964.79107,47564.79
2/18/202667.1467.8564.8765.13146,42665.13
2/17/202667.3767.7266.3766.75122,55666.75
2/13/202667.1368.0266.3467.40110,78567.40
2/12/202666.9967.8165.5066.82110,17966.82
2/11/202667.1567.5366.0166.28115,16366.28
2/10/202666.3567.0665.6866.30141,45766.30
2/09/202665.5165.9963.9265.93349,72165.93
2/06/202659.6366.2358.0165.70230,17265.70
2/05/202658.3360.2357.6859.55170,16859.55
2/04/202657.5759.1457.0558.61113,73058.61
2/03/202656.6157.7656.4556.92139,70556.92
2/02/202654.4256.4754.3456.38154,15256.38
1/30/202654.1955.0253.8754.49386,13754.49
1/29/202653.2454.7252.7954.65134,91754.65
1/28/202653.0953.1952.3952.74111,85052.74
1/27/202652.1453.1852.0152.9696,24752.96
1/26/202652.3553.0851.9251.9367,89951.93
1/23/202653.6253.6251.9652.2864,74752.28
1/22/202653.8454.2652.9753.8180,31953.81
1/21/202652.1253.8251.8453.6570,98053.65
1/20/202651.9852.5051.5551.6459,24151.64
1/16/202652.6453.1452.2752.9396,40452.93
1/15/202652.0053.1951.7852.8764,91752.87
1/14/202651.2451.8950.7651.7866,45051.78
1/13/202651.5051.9050.8850.9868,59250.98
1/12/202650.3451.7450.0051.25108,94451.25
1/09/202650.9651.2350.2450.6662,58350.66
1/08/202648.7951.0348.7950.9074,47850.90
1/07/202649.9250.0148.2848.9062,43048.90
1/06/202649.1949.6648.2149.5970,93549.59
1/05/202648.1449.8748.1449.42137,37049.42
1/02/202647.8548.2247.3348.1463,93248.14