Gorman-Rupp Company (GRC) Historical Stock Data
39.13 ↓0.46 (-1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRC is down -0.47% a day on average. There have been 12 days where Gorman-Rupp Company closed green and 18 days where GRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 39.34 | 39.13 | ↓$0.21 (-0.53%) | 37.81 | 39.99 | 299.31K |
| 2024-12-19 | 39.59 | 39.59 | ↑$0.00 (0.00%) | 38.97 | 40.08 | 89.24K |
| 2024-12-18 | 41.30 | 39.09 | ↓$2.21 (-5.35%) | 38.83 | 41.50 | 120.87K |
| 2024-12-17 | 41.01 | 41.15 | ↑$0.14 (0.34%) | 40.82 | 41.29 | 83.49K |
| 2024-12-16 | 40.65 | 41.24 | ↑$0.59 (1.45%) | 39.47 | 41.29 | 55.47K |
| 2024-12-13 | 41.15 | 40.55 | ↓$0.60 (-1.46%) | 40.33 | 41.25 | 40.47K |
| 2024-12-12 | 41.99 | 41.35 | ↓$0.64 (-1.52%) | 41.17 | 42.23 | 49.22K |
| 2024-12-11 | 42.00 | 42.00 | ↑$0.00 (0.00%) | 41.36 | 42.32 | 89.49K |
| 2024-12-10 | 42.00 | 41.68 | ↓$0.32 (-0.76%) | 41.48 | 42.35 | 79.51K |
| 2024-12-09 | 42.18 | 41.88 | ↓$0.30 (-0.71%) | 41.75 | 42.37 | 63K |
| 2024-12-06 | 42.26 | 42.00 | ↓$0.26 (-0.62%) | 41.50 | 42.26 | 38.38K |
| 2024-12-05 | 42.41 | 41.84 | ↓$0.57 (-1.34%) | 41.82 | 42.45 | 72.30K |
| 2024-12-04 | 42.85 | 42.41 | ↓$0.44 (-1.03%) | 42.36 | 42.91 | 70.75K |
| 2024-12-03 | 42.63 | 42.60 | ↓$0.03 (-0.07%) | 42.14 | 42.96 | 49.04K |
| 2024-12-02 | 42.69 | 42.82 | ↑$0.13 (0.30%) | 42.25 | 43.17 | 49.68K |
| 2024-11-29 | 42.68 | 42.60 | ↓$0.08 (-0.19%) | 42.49 | 42.83 | 33.54K |
| 2024-11-27 | 42.67 | 42.29 | ↓$0.38 (-0.89%) | 42.18 | 42.97 | 47.42K |
| 2024-11-26 | 42.93 | 42.61 | ↓$0.32 (-0.75%) | 42.00 | 42.93 | 43.07K |
| 2024-11-25 | 42.83 | 43.09 | ↑$0.26 (0.61%) | 42.28 | 43.79 | 89.74K |
| 2024-11-22 | 42.27 | 42.58 | ↑$0.31 (0.73%) | 42.10 | 42.70 | 79.90K |
| 2024-11-21 | 41.22 | 41.99 | ↑$0.77 (1.87%) | 41.00 | 42.15 | 57.05K |
| 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 |
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!