Gorman-Rupp Company (GRC)

GRC
🏛️ Vereinigte Staaten →
46.41
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 38.27 38.47 37.75 37.92 0.0M
2024-12-30 38.09 38.09 37.51 37.86 0.0M
2024-12-27 38.32 38.48 37.81 38.23 0.0M
2024-12-26 38.52 38.77 38.20 38.71 0.0M
2024-12-24 38.51 38.72 38.23 38.67 0.0M
2024-12-23 39.19 39.19 38.48 38.50 0.1M
2024-12-20 39.34 39.99 37.81 39.13 0.3M
2024-12-19 39.59 40.08 38.97 39.59 0.1M
2024-12-18 41.30 41.50 38.83 39.09 0.1M
2024-12-17 41.01 41.29 40.82 41.15 0.1M
2024-12-16 40.65 41.29 39.47 41.24 0.1M
2024-12-13 41.15 41.25 40.33 40.55 0.0M
2024-12-12 41.99 42.23 41.17 41.35 0.0M
2024-12-11 42.00 42.32 41.36 42.00 0.1M
2024-12-10 42.00 42.35 41.48 41.68 0.1M
2024-12-09 42.18 42.37 41.75 41.88 0.1M
2024-12-06 42.26 42.26 41.50 42.00 0.0M
2024-12-05 42.41 42.45 41.82 41.84 0.1M
2024-12-04 42.85 42.91 42.36 42.41 0.1M
2024-12-03 42.63 42.96 42.14 42.60 0.0M
2024-12-02 42.69 43.17 42.25 42.82 0.0M
2024-11-29 42.68 42.83 42.49 42.60 0.0M
2024-11-27 42.67 42.97 42.18 42.29 0.0M
2024-11-26 42.93 42.93 42.00 42.61 0.0M
2024-11-25 42.83 43.79 42.28 43.09 0.1M
2024-11-22 42.27 42.70 42.10 42.58 0.1M
2024-11-21 41.22 42.15 41.00 41.99 0.1M
2024-11-20 40.48 41.05 40.06 40.98 0.1M
2024-11-19 40.48 40.73 39.91 40.48 0.1M
2024-11-18 40.88 41.12 40.61 40.80 0.0M
2024-11-15 41.20 41.20 40.26 40.71 0.0M
2024-11-14 41.61 41.61 40.66 41.01 0.0M
2024-11-13 42.01 42.21 41.28 41.31 0.1M
2024-11-12 42.52 42.64 41.61 41.67 0.1M
2024-11-11 42.53 42.89 42.23 42.76 0.1M
2024-11-08 41.94 42.52 41.81 42.16 0.1M
2024-11-07 42.36 42.36 41.08 41.78 0.2M
2024-11-06 40.93 42.89 40.93 42.23 0.1M
2024-11-05 37.73 38.82 37.73 38.73 0.0M
2024-11-04 37.31 38.37 37.31 37.88 0.1M
2024-11-01 37.10 37.64 36.98 37.23 0.1M
2024-10-31 38.84 38.84 36.91 36.95 0.1M
2024-10-30 38.08 39.07 38.08 38.84 0.1M
2024-10-29 37.35 37.99 37.14 37.99 0.1M
2024-10-28 37.67 37.88 37.36 37.50 0.1M
2024-10-25 38.38 38.39 37.31 37.36 0.1M
2024-10-24 38.17 38.20 37.69 38.08 0.1M
2024-10-23 37.89 38.02 37.34 37.89 0.0M
2024-10-22 38.43 38.44 38.02 38.14 0.0M
2024-10-21 39.20 39.20 38.34 38.42 0.1M
2024-10-18 39.50 39.57 38.80 39.09 0.0M
2024-10-17 39.35 39.44 39.10 39.44 0.0M
2024-10-16 38.93 39.51 38.56 39.34 0.0M
2024-10-15 38.63 39.18 38.43 38.54 0.1M
2024-10-14 38.92 39.09 38.67 38.85 0.0M
2024-10-11 38.07 39.01 38.07 38.92 0.0M
2024-10-10 38.15 38.15 37.64 38.01 0.0M
2024-10-09 38.48 38.82 38.48 38.59 0.0M
2024-10-08 38.79 38.79 38.31 38.46 0.0M
2024-10-07 38.48 38.70 38.13 38.61 0.0M
2024-10-04 38.69 38.92 38.23 38.74 0.1M
2024-10-03 38.74 38.75 37.94 38.09 0.0M
2024-10-02 38.47 39.37 38.47 39.04 0.1M
2024-10-01 38.70 38.94 38.16 38.66 0.1M
2024-09-30 38.51 39.00 38.20 38.95 0.1M
2024-09-27 38.50 38.85 38.17 38.61 0.1M
2024-09-26 38.80 38.80 38.21 38.27 0.1M
2024-09-25 38.64 38.67 37.96 38.28 0.1M
2024-09-24 38.67 38.79 38.48 38.63 0.1M
2024-09-23 38.66 38.93 38.29 38.60 0.1M
2024-09-20 38.76 38.83 38.19 38.38 0.5M
2024-09-19 39.04 39.11 38.18 38.91 0.1M
2024-09-18 37.87 38.93 37.71 37.99 0.1M
2024-09-17 38.07 38.21 37.51 37.99 0.1M
2024-09-16 38.25 38.25 37.39 37.68 0.1M
2024-09-13 37.62 38.39 37.23 37.98 0.1M
2024-09-12 36.60 37.31 36.19 37.12 0.1M
2024-09-11 36.17 36.36 35.18 36.29 0.1M
2024-09-10 35.93 36.50 35.58 36.38 0.1M
2024-09-09 35.52 35.95 35.10 35.68 0.1M
2024-09-06 36.27 36.28 35.28 35.47 0.0M
2024-09-05 36.98 36.98 36.03 36.20 0.1M
2024-09-04 37.21 37.51 36.50 36.78 0.1M
2024-09-03 38.52 38.82 37.13 37.47 0.0M
2024-08-30 38.80 39.04 38.40 38.98 0.0M
2024-08-29 38.99 39.93 38.56 38.82 0.1M
2024-08-28 39.05 39.10 38.63 38.66 0.0M
2024-08-27 39.34 39.44 38.87 39.04 0.0M
2024-08-26 39.74 39.84 39.34 39.34 0.1M
2024-08-23 38.21 39.68 38.05 39.32 0.1M
2024-08-22 38.73 38.86 37.95 38.05 0.1M
2024-08-21 38.77 38.85 38.39 38.60 0.1M
2024-08-20 38.70 38.70 38.33 38.51 0.0M
2024-08-19 38.48 39.05 38.31 38.90 0.1M
2024-08-16 38.35 38.52 37.94 38.31 0.1M
2024-08-15 38.44 38.67 38.00 38.46 0.0M
2024-08-14 37.58 37.89 37.11 37.76 0.1M
2024-08-13 37.03 37.54 36.81 37.46 0.0M
2024-08-12 36.92 37.00 36.13 36.65 0.1M
2024-08-09 37.21 37.24 36.70 37.05 0.1M
2024-08-08 37.32 37.47 37.04 37.37 0.1M
2024-08-07 38.10 38.28 36.70 37.02 0.1M
2024-08-06 37.16 37.82 36.80 37.65 0.1M
2024-08-05 37.39 37.62 36.69 37.30 0.2M
2024-08-02 38.94 39.52 38.64 38.98 0.1M
2024-08-01 41.26 41.71 39.00 40.20 0.1M
2024-07-31 40.86 41.66 40.43 41.31 0.2M
2024-07-30 41.05 41.19 40.37 40.70 0.1M
2024-07-29 41.58 41.59 40.65 40.84 0.1M
2024-07-26 40.78 42.25 40.78 41.11 0.4M
2024-07-25 40.23 41.55 40.10 40.63 0.1M
2024-07-24 40.33 40.77 39.69 39.96 0.1M
2024-07-23 40.08 40.87 39.83 40.69 0.1M
2024-07-22 39.68 40.38 39.24 40.18 0.1M
2024-07-19 40.02 40.03 39.37 39.58 0.1M
2024-07-18 40.23 40.92 39.84 39.93 0.1M
2024-07-17 40.81 41.41 40.50 40.61 0.1M
2024-07-16 40.60 41.50 40.60 41.30 0.2M
2024-07-15 40.00 40.62 39.72 40.14 0.1M
2024-07-12 39.29 40.00 38.86 39.72 0.1M
2024-07-11 38.68 39.25 38.25 39.05 0.1M
2024-07-10 36.88 37.80 36.59 37.78 0.1M
2024-07-09 36.89 36.91 36.56 36.80 0.1M
2024-07-08 36.61 37.17 36.50 37.02 0.1M
2024-07-05 36.41 36.67 36.04 36.30 0.1M
2024-07-03 36.38 36.72 36.26 36.62 0.0M
2024-07-02 36.04 36.31 35.71 36.28 0.1M
2024-07-01 36.91 37.07 35.84 35.87 0.1M
2024-06-28 36.22 36.87 35.71 36.71 1.1M
2024-06-27 36.66 36.71 35.83 35.97 0.1M
2024-06-26 36.24 36.76 35.98 36.44 0.1M
2024-06-25 36.76 36.76 36.08 36.39 0.1M
2024-06-24 36.83 37.61 36.83 36.86 0.1M
2024-06-21 36.64 36.87 34.79 36.78 0.2M
2024-06-20 36.60 37.05 36.53 36.65 0.1M
2024-06-18 36.53 37.28 36.53 36.77 0.0M
2024-06-17 36.22 36.74 35.84 36.60 0.0M
2024-06-14 36.92 36.92 35.91 36.40 0.2M
2024-06-13 37.16 37.36 36.67 37.33 0.1M
2024-06-12 37.00 37.86 36.97 37.39 0.1M
2024-06-11 36.25 36.37 35.45 36.32 0.1M
2024-06-10 36.00 36.39 35.79 36.22 0.1M
2024-06-07 36.47 36.66 35.92 36.26 0.1M
2024-06-06 36.79 36.79 36.11 36.64 0.1M
2024-06-05 36.49 36.99 36.37 36.98 0.1M
2024-06-04 35.14 36.23 35.01 36.16 0.2M
2024-06-03 34.86 35.52 34.54 35.40 0.1M
2024-05-31 33.61 34.62 33.33 34.54 0.2M
2024-05-30 33.05 33.59 32.89 33.51 0.1M
2024-05-29 32.97 33.18 32.83 32.86 0.2M
2024-05-28 33.54 33.54 33.18 33.40 0.1M
2024-05-24 33.11 33.42 32.82 33.28 0.1M
2024-05-23 33.28 33.28 32.77 33.10 0.1M
2024-05-22 33.06 33.32 32.81 33.20 0.1M
2024-05-21 33.00 33.10 32.71 33.09 0.0M
2024-05-20 32.60 33.25 32.60 33.12 0.1M
2024-05-17 32.66 32.66 32.03 32.60 0.1M
2024-05-16 32.79 32.79 32.35 32.54 0.1M
2024-05-15 33.08 33.37 32.87 32.95 0.0M
2024-05-14 33.26 33.26 32.72 32.77 0.1M
2024-05-13 33.63 33.82 32.94 32.94 0.1M
2024-05-10 33.77 33.77 33.16 33.39 0.1M
2024-05-09 32.75 33.71 32.57 33.67 0.2M
2024-05-08 32.57 32.94 32.57 32.62 0.1M
2024-05-07 32.87 33.33 32.84 32.85 0.1M
2024-05-06 33.08 33.32 32.68 32.79 0.1M
2024-05-03 32.98 33.16 32.20 32.71 0.3M
2024-05-02 33.07 33.07 32.22 32.49 0.1M
2024-05-01 33.17 33.51 32.60 32.79 0.1M
2024-04-30 32.75 33.35 32.51 33.17 0.1M
2024-04-29 33.30 33.59 32.79 33.09 0.1M
2024-04-26 31.39 33.52 31.39 33.38 0.2M
2024-04-25 35.13 35.13 30.47 31.45 0.3M
2024-04-24 36.55 37.03 36.36 36.46 0.1M
2024-04-23 35.83 37.12 35.83 36.74 0.2M
2024-04-22 36.33 36.56 35.89 35.99 0.2M
2024-04-19 35.94 36.69 35.94 36.02 0.2M
2024-04-18 36.03 36.40 35.75 36.04 0.1M
2024-04-17 36.74 36.92 35.99 36.01 0.1M
2024-04-16 36.41 36.77 35.83 36.39 0.1M
2024-04-15 36.89 37.06 36.33 36.57 0.1M
2024-04-12 37.21 37.22 36.59 36.68 0.0M
2024-04-11 37.46 37.81 37.27 37.53 0.0M
2024-04-10 37.95 37.95 37.04 37.43 0.1M
2024-04-09 38.67 38.78 38.23 38.50 0.0M
2024-04-08 38.91 39.12 38.42 38.67 0.0M
2024-04-05 38.39 38.85 38.29 38.72 0.1M
2024-04-04 38.75 38.96 38.08 38.42 0.1M
2024-04-03 38.19 38.98 38.09 38.41 0.1M
2024-04-02 38.53 38.62 37.75 38.46 0.1M
2024-04-01 39.79 40.00 38.91 38.93 0.0M
2024-03-28 39.35 39.85 39.18 39.55 0.1M
2024-03-27 38.78 39.35 38.63 39.31 0.0M
2024-03-26 38.80 38.86 38.42 38.52 0.1M
2024-03-25 38.90 39.22 38.38 38.58 0.0M
2024-03-22 39.36 39.36 38.90 38.94 0.1M
2024-03-21 38.41 39.46 38.06 39.36 0.1M
2024-03-20 37.40 38.54 37.26 38.35 0.1M
2024-03-19 37.01 37.69 36.75 37.51 0.1M
2024-03-18 37.03 37.49 36.91 37.08 0.1M
2024-03-15 36.28 37.08 36.05 36.98 0.3M
2024-03-14 36.87 36.87 36.09 36.44 0.1M
2024-03-13 36.80 36.97 36.55 36.90 0.1M
2024-03-12 37.00 37.17 36.42 37.03 0.1M
2024-03-11 37.30 37.46 36.45 37.12 0.1M
2024-03-08 37.32 38.15 36.95 37.56 0.1M
2024-03-07 36.68 36.98 36.36 36.87 0.1M
2024-03-06 36.27 36.90 35.93 36.30 0.1M
2024-03-05 36.83 37.22 35.83 36.00 0.1M
2024-03-04 37.22 37.94 36.99 37.21 0.1M
2024-03-01 37.35 37.56 37.01 37.29 0.0M
2024-02-29 36.91 37.44 36.45 37.33 0.1M
2024-02-28 36.28 36.56 36.19 36.41 0.0M
2024-02-27 36.88 37.08 36.41 36.65 0.1M
2024-02-26 36.11 36.59 35.79 36.58 0.0M
2024-02-23 36.18 36.59 36.18 36.37 0.0M
2024-02-22 36.45 36.75 36.27 36.32 0.0M
2024-02-21 36.73 36.73 36.28 36.56 0.0M
2024-02-20 37.23 37.59 36.57 36.74 0.1M
2024-02-16 38.44 38.55 37.45 37.65 0.1M
2024-02-15 36.99 38.66 36.86 38.61 0.1M
2024-02-14 35.80 36.69 35.66 36.53 0.1M
2024-02-13 36.07 36.38 35.02 35.49 0.1M
2024-02-12 36.42 37.50 35.93 37.10 0.1M
2024-02-09 36.00 36.45 35.64 36.44 0.0M
2024-02-08 35.17 35.78 35.17 35.77 0.1M
2024-02-07 34.87 35.35 34.49 35.22 0.1M
2024-02-06 34.63 35.48 34.60 34.95 0.1M
2024-02-05 34.19 34.64 33.67 34.57 0.1M
2024-02-02 34.77 35.30 33.92 34.35 0.1M
2024-02-01 33.44 33.89 33.02 33.81 0.0M
2024-01-31 34.01 34.13 33.11 33.39 0.1M
2024-01-30 33.85 34.40 33.60 33.98 0.0M
2024-01-29 33.68 34.07 33.53 33.95 0.0M
2024-01-26 34.16 34.49 33.47 33.80 0.0M
2024-01-25 33.49 33.96 33.35 33.96 0.0M
2024-01-24 33.49 33.56 32.71 32.91 0.1M
2024-01-23 33.70 33.70 33.14 33.20 0.0M
2024-01-22 32.77 33.49 32.56 33.39 0.1M
2024-01-19 33.02 33.14 32.20 32.55 0.1M
2024-01-18 32.64 32.88 32.22 32.80 0.0M
2024-01-17 32.20 32.65 32.20 32.48 0.0M
2024-01-16 32.63 32.89 32.47 32.69 0.0M
2024-01-12 33.43 33.48 32.81 33.03 0.0M
2024-01-11 32.68 33.04 32.25 32.99 0.1M
2024-01-10 32.53 33.04 32.53 32.98 0.0M
2024-01-09 33.19 33.23 32.51 32.70 0.1M
2024-01-08 33.45 34.07 33.23 33.65 0.1M
2024-01-05 33.63 34.15 33.38 33.41 0.1M
2024-01-04 34.41 34.44 33.89 33.96 0.0M
2024-01-03 34.99 34.99 33.96 34.22 0.1M
2024-01-02 35.24 35.64 34.72 35.01 0.0M