Gorman-Rupp Company (GRC) Historical Stock Data
40.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRC is down -0.11% a day on average. There have been 14 days where Gorman-Rupp Company closed green and 16 days where GRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 40.48 | 40.98 | ↑$0.50 (1.24%) | 40.06 | 41.05 | 51.32K |
| 2024-11-19 | 40.48 | 40.48 | ↑$0.00 (0.00%) | 39.91 | 40.73 | 51.58K |
| 2024-11-18 | 40.88 | 40.80 | ↓$0.08 (-0.20%) | 40.61 | 41.12 | 40.30K |
| 2024-11-15 | 41.20 | 40.71 | ↓$0.49 (-1.19%) | 40.26 | 41.20 | 48.25K |
| 2024-11-14 | 41.61 | 41.01 | ↓$0.60 (-1.44%) | 40.66 | 41.61 | 38.45K |
| 2024-11-13 | 42.01 | 41.31 | ↓$0.70 (-1.67%) | 41.28 | 42.21 | 54.14K |
| 2024-11-12 | 42.52 | 41.67 | ↓$0.85 (-2.00%) | 41.61 | 42.64 | 76.31K |
| 2024-11-11 | 42.53 | 42.76 | ↑$0.23 (0.54%) | 42.23 | 42.89 | 64.71K |
| 2024-11-08 | 41.94 | 42.16 | ↑$0.22 (0.52%) | 41.81 | 42.52 | 69.21K |
| 2024-11-07 | 42.36 | 41.78 | ↓$0.58 (-1.37%) | 41.08 | 42.36 | 180.51K |
| 2024-11-06 | 40.93 | 42.23 | ↑$1.30 (3.18%) | 40.93 | 42.89 | 143.95K |
| 2024-11-05 | 37.73 | 38.73 | ↑$1.00 (2.65%) | 37.73 | 38.82 | 50K |
| 2024-11-04 | 37.31 | 37.88 | ↑$0.57 (1.53%) | 37.31 | 38.37 | 61.35K |
| 2024-11-01 | 37.10 | 37.23 | ↑$0.13 (0.35%) | 36.98 | 37.64 | 57.29K |
| 2024-10-31 | 38.84 | 36.95 | ↓$1.89 (-4.87%) | 36.91 | 38.84 | 74.64K |
| 2024-10-30 | 38.08 | 38.84 | ↑$0.76 (2.00%) | 38.08 | 39.07 | 66.74K |
| 2024-10-29 | 37.35 | 37.99 | ↑$0.64 (1.71%) | 37.14 | 37.99 | 64.35K |
| 2024-10-28 | 37.67 | 37.50 | ↓$0.17 (-0.45%) | 37.36 | 37.88 | 63.38K |
| 2024-10-25 | 38.38 | 37.36 | ↓$1.02 (-2.66%) | 37.31 | 38.39 | 54.92K |
| 2024-10-24 | 38.17 | 38.08 | ↓$0.09 (-0.24%) | 37.69 | 38.20 | 51.59K |
| 2024-10-23 | 37.89 | 37.89 | ↑$0.00 (0.00%) | 37.34 | 38.02 | 38.89K |
| 2024-10-22 | 38.43 | 38.14 | ↓$0.29 (-0.75%) | 38.02 | 38.44 | 20.86K |
| 2024-10-21 | 39.20 | 38.42 | ↓$0.78 (-1.99%) | 38.34 | 39.20 | 58.42K |
| 2024-10-18 | 39.50 | 39.09 | ↓$0.41 (-1.04%) | 38.80 | 39.57 | 37.83K |
| 2024-10-17 | 39.35 | 39.44 | ↑$0.09 (0.23%) | 39.10 | 39.44 | 24.84K |
| 2024-10-16 | 38.93 | 39.34 | ↑$0.41 (1.05%) | 38.56 | 39.51 | 43.87K |
| 2024-10-15 | 38.63 | 38.54 | ↓$0.09 (-0.23%) | 38.43 | 39.18 | 52.12K |
| 2024-10-14 | 38.92 | 38.85 | ↓$0.07 (-0.18%) | 38.67 | 39.09 | 28.71K |
| 2024-10-11 | 38.07 | 38.92 | ↑$0.85 (2.23%) | 38.07 | 39.01 | 43.99K |
| 2024-10-10 | 38.15 | 38.01 | ↓$0.14 (-0.37%) | 37.64 | 38.15 | 33.35K |
Create an account or log in to view more rows.
$GRC recovery hasn’t even started yet.. imo
$GRC Now I'm worried....
$GRC hot damn <3
$GRC this sell-off is meh.
$GRC hmm...
$GRC the FOMO will be epic
$GRC run it!
$GRC whats the news????
$GRC bounce back baby
$GRC I love you!