Gorman-Rupp Company (GRC) Historical Stock Data
32.49 ↓0.30 (-0.91%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GRC is down -0.38% a day on average. There have been 11 days where Gorman-Rupp Company closed green and 19 days where GRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 33.07 | 32.49 | ↓$0.58 (-1.75%) | 32.22 | 33.07 | 128.58K |
| 2024-05-01 | 33.17 | 32.79 | ↓$0.38 (-1.15%) | 32.60 | 33.51 | 84.42K |
| 2024-04-30 | 32.75 | 33.17 | ↑$0.42 (1.28%) | 32.51 | 33.35 | 144.49K |
| 2024-04-29 | 33.30 | 33.09 | ↓$0.21 (-0.63%) | 32.79 | 33.59 | 119.29K |
| 2024-04-26 | 31.39 | 33.38 | ↑$1.99 (6.34%) | 31.39 | 33.52 | 186.20K |
| 2024-04-25 | 35.13 | 31.45 | ↓$3.68 (-10.46%) | 30.47 | 35.13 | 255.43K |
| 2024-04-24 | 36.55 | 36.46 | ↓$0.09 (-0.25%) | 36.36 | 37.03 | 142.52K |
| 2024-04-23 | 35.83 | 36.74 | ↑$0.91 (2.54%) | 35.83 | 37.12 | 193.55K |
| 2024-04-22 | 36.33 | 35.99 | ↓$0.34 (-0.94%) | 35.89 | 36.56 | 235.41K |
| 2024-04-19 | 35.94 | 36.02 | ↑$0.08 (0.22%) | 35.94 | 36.69 | 200.36K |
| 2024-04-18 | 36.03 | 36.04 | ↑$0.01 (0.03%) | 35.75 | 36.40 | 79.36K |
| 2024-04-17 | 36.74 | 36.01 | ↓$0.73 (-1.99%) | 35.99 | 36.92 | 55.53K |
| 2024-04-16 | 36.41 | 36.39 | ↓$0.02 (-0.05%) | 35.83 | 36.77 | 61.99K |
| 2024-04-15 | 36.89 | 36.57 | ↓$0.32 (-0.87%) | 36.33 | 37.06 | 54.41K |
| 2024-04-12 | 37.21 | 36.68 | ↓$0.53 (-1.42%) | 36.59 | 37.22 | 44.09K |
| 2024-04-11 | 37.46 | 37.53 | ↑$0.07 (0.19%) | 37.27 | 37.81 | 45.44K |
| 2024-04-10 | 37.95 | 37.43 | ↓$0.52 (-1.37%) | 37.04 | 37.95 | 70.07K |
| 2024-04-09 | 38.67 | 38.50 | ↓$0.17 (-0.44%) | 38.23 | 38.78 | 39.63K |
| 2024-04-08 | 38.91 | 38.67 | ↓$0.24 (-0.62%) | 38.42 | 39.12 | 31.24K |
| 2024-04-05 | 38.39 | 38.72 | ↑$0.33 (0.86%) | 38.29 | 38.85 | 61.57K |
| 2024-04-04 | 38.75 | 38.42 | ↓$0.33 (-0.85%) | 38.08 | 38.96 | 53.72K |
| 2024-04-03 | 38.19 | 38.41 | ↑$0.22 (0.58%) | 38.09 | 38.98 | 105.23K |
| 2024-04-02 | 38.53 | 38.46 | ↓$0.07 (-0.18%) | 37.75 | 38.62 | 59.85K |
| 2024-04-01 | 39.79 | 38.93 | ↓$0.86 (-2.16%) | 38.91 | 40.00 | 38.78K |
| 2024-03-28 | 39.35 | 39.55 | ↑$0.20 (0.51%) | 39.18 | 39.85 | 96.31K |
| 2024-03-27 | 38.78 | 39.31 | ↑$0.53 (1.37%) | 38.63 | 39.35 | 48.93K |
| 2024-03-26 | 38.80 | 38.52 | ↓$0.28 (-0.72%) | 38.42 | 38.86 | 54.73K |
| 2024-03-25 | 38.90 | 38.58 | ↓$0.32 (-0.82%) | 38.38 | 39.22 | 39.48K |
| 2024-03-22 | 39.36 | 38.94 | ↓$0.42 (-1.07%) | 38.90 | 39.36 | 56.96K |
| 2024-03-21 | 38.41 | 39.36 | ↑$0.95 (2.47%) | 38.06 | 39.46 | 102.92K |
Create an account or log in to view more rows.
$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!
$GRC let’s buy NOW!!!
$GRC super bullish
$GRC search and destroy bears!!