Gorman-Rupp

GRC
🏛️ usa →
45.46
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 46.05 46.02 44.98 45.46 0.1M
2025-09-26 45.46 46.17 45.40 45.93 0.1M
2025-09-25 45.07 45.56 44.59 45.38 0.1M
2025-09-24 45.68 45.68 45.07 45.21 0.1M
2025-09-23 45.36 46.93 45.36 45.77 0.2M
2025-09-22 44.94 45.30 44.23 45.18 0.1M
2025-09-19 44.99 44.99 44.33 44.90 0.3M
2025-09-18 43.62 44.59 43.59 44.55 0.1M
2025-09-17 43.51 44.56 43.30 43.57 0.1M
2025-09-16 43.33 43.38 42.76 43.33 0.1M
2025-09-15 43.07 43.63 42.90 43.24 0.1M
2025-09-12 43.82 43.82 42.79 42.96 0.1M
2025-09-11 42.74 43.98 42.63 43.89 0.1M
2025-09-10 42.07 42.82 42.07 42.59 0.1M
2025-09-09 42.87 42.87 41.98 42.07 0.0M
2025-09-08 43.27 43.27 42.64 42.97 0.0M
2025-09-05 43.40 43.64 42.48 43.22 0.1M
2025-09-04 42.54 43.31 42.33 43.20 0.0M
2025-09-03 42.18 42.48 41.85 42.27 0.1M
2025-09-02 42.20 42.40 41.90 42.18 0.0M
2025-08-29 42.94 43.12 42.31 42.77 0.1M
2025-08-28 43.31 43.31 42.50 42.75 0.0M
2025-08-27 43.25 43.72 42.65 43.05 0.1M
2025-08-26 42.35 43.62 42.35 43.43 0.1M
2025-08-25 42.81 43.15 42.12 42.26 0.1M
2025-08-22 41.66 43.00 41.66 42.65 0.1M
2025-08-21 41.25 41.46 41.02 41.23 0.0M
2025-08-20 41.88 42.07 41.19 41.23 0.0M
2025-08-19 41.49 42.00 41.35 41.80 0.1M
2025-08-18 41.42 41.51 41.10 41.30 0.0M
2025-08-15 42.13 42.15 41.07 41.20 0.1M
2025-08-14 42.72 42.85 41.77 42.18 0.1M
2025-08-13 42.84 43.62 42.64 43.33 0.1M
2025-08-12 41.74 42.87 41.63 42.70 0.1M
2025-08-11 41.27 41.50 40.74 41.31 0.0M
2025-08-08 41.56 41.80 41.14 41.17 0.0M
2025-08-07 42.21 42.89 41.08 41.36 0.1M
2025-08-06 43.04 43.11 41.89 41.89 0.1M
2025-08-05 42.05 42.94 41.88 42.94 0.1M
2025-08-04 41.04 41.96 40.79 41.88 0.1M
2025-08-01 40.72 41.94 39.64 40.85 0.1M
2025-07-31 41.01 41.16 40.45 41.16 0.1M
2025-07-30 41.45 41.80 40.82 41.13 0.1M
2025-07-29 42.03 42.23 41.19 41.33 0.1M
2025-07-28 41.31 41.90 40.86 41.62 0.1M
2025-07-25 40.00 41.51 39.52 41.00 0.1M
2025-07-24 37.67 37.98 37.50 37.88 0.0M
2025-07-23 38.04 38.18 37.63 37.94 0.1M
2025-07-22 37.08 38.08 37.08 37.80 0.1M
2025-07-21 37.60 37.60 37.09 37.09 0.0M
2025-07-18 37.72 37.72 36.93 37.22 0.1M
2025-07-17 36.93 37.86 36.93 37.46 0.0M
2025-07-16 36.72 37.16 36.41 37.03 0.1M
2025-07-15 37.52 37.52 36.59 36.65 0.1M
2025-07-14 37.47 37.52 37.06 37.34 0.0M
2025-07-11 37.99 38.15 37.28 37.65 0.1M
2025-07-10 38.25 38.53 38.18 38.19 0.0M
2025-07-09 38.27 38.27 37.75 38.18 0.0M
2025-07-08 37.91 38.56 37.91 37.95 0.1M
2025-07-07 38.37 38.87 37.62 37.88 0.1M
2025-07-03 38.25 38.85 38.18 38.75 0.0M
2025-07-02 37.99 38.31 37.53 38.14 0.0M
2025-07-01 36.65 38.44 36.65 37.80 0.0M
2025-06-30 37.22 37.22 36.66 36.72 0.1M
2025-06-27 37.23 37.59 37.00 37.08 0.1M
2025-06-26 36.54 37.14 36.54 37.07 0.0M
2025-06-25 36.58 36.73 36.16 36.31 0.0M
2025-06-24 36.39 36.67 36.33 36.45 0.1M
2025-06-23 35.00 36.30 34.97 36.20 0.1M
2025-06-20 35.46 35.91 34.96 35.00 0.1M
2025-06-18 35.21 35.64 35.21 35.23 0.0M
2025-06-17 35.72 35.92 35.24 35.29 0.1M
2025-06-16 35.75 36.04 35.64 35.93 0.0M
2025-06-13 35.97 36.50 35.45 35.52 0.0M
2025-06-12 37.10 37.20 36.64 36.74 0.0M
2025-06-11 37.58 37.66 36.92 37.22 0.1M
2025-06-10 37.30 37.61 37.07 37.42 0.0M
2025-06-09 37.44 37.44 37.07 37.16 0.1M
2025-06-06 37.46 37.69 36.90 37.21 0.0M
2025-06-05 37.13 37.13 36.71 36.89 0.0M
2025-06-04 37.36 37.69 36.92 37.13 0.0M
2025-06-03 36.67 37.29 36.31 37.20 0.1M
2025-06-02 36.62 36.62 36.03 36.58 0.1M
2025-05-30 36.67 36.83 36.42 36.50 0.1M
2025-05-29 36.76 36.90 36.49 36.67 0.0M
2025-05-28 37.18 37.32 36.52 36.63 0.0M
2025-05-27 36.75 37.30 36.69 37.12 0.0M
2025-05-23 35.84 36.37 35.84 36.18 0.1M
2025-05-22 37.02 37.24 36.37 36.51 0.1M
2025-05-21 37.77 37.87 37.12 37.33 0.1M
2025-05-20 38.43 38.54 38.05 38.17 0.0M
2025-05-19 38.47 38.85 38.17 38.62 0.0M
2025-05-16 38.79 39.12 38.52 38.91 0.1M
2025-05-15 38.47 39.04 38.27 38.77 0.1M
2025-05-14 38.98 38.98 38.35 38.60 0.1M
2025-05-13 39.02 39.25 38.72 39.03 0.1M
2025-05-12 39.02 39.36 38.21 38.70 0.1M
2025-05-09 37.84 38.01 37.17 37.44 0.0M
2025-05-08 37.21 37.90 37.00 37.75 0.0M
2025-05-07 37.00 37.13 36.36 36.68 0.1M
2025-05-06 36.25 36.80 36.18 36.63 0.1M
2025-05-05 36.69 37.25 36.37 36.48 0.1M
2025-05-02 36.39 37.13 36.30 36.85 0.1M
2025-05-01 36.06 36.50 35.72 35.89 0.1M
2025-04-30 35.65 36.07 35.27 35.86 0.1M
2025-04-29 35.47 36.15 35.33 36.01 0.1M
2025-04-28 35.42 35.69 35.14 35.52 0.1M
2025-04-25 34.90 35.42 34.60 35.42 0.0M
2025-04-24 33.65 35.59 33.37 35.25 0.1M
2025-04-23 33.75 34.48 32.74 33.34 0.1M
2025-04-22 32.73 33.28 32.38 32.98 0.1M
2025-04-21 33.07 33.25 32.17 32.41 0.1M
2025-04-17 33.33 33.80 33.32 33.47 0.1M
2025-04-16 33.33 33.64 32.95 33.47 0.1M
2025-04-15 33.45 34.00 33.35 33.54 0.1M
2025-04-14 33.65 33.99 33.15 33.50 0.1M
2025-04-11 33.14 33.60 32.77 33.42 0.0M
2025-04-10 33.38 33.70 32.51 33.04 0.1M
2025-04-09 31.32 34.84 31.30 34.16 0.1M
2025-04-08 32.84 33.37 30.87 31.36 0.1M
2025-04-07 31.42 33.79 30.95 32.01 0.1M
2025-04-04 32.81 33.39 31.06 32.58 0.1M
2025-04-03 34.96 35.09 33.51 33.90 0.1M
2025-04-02 35.50 36.32 35.50 36.18 0.1M
2025-04-01 35.04 36.06 34.96 35.93 0.1M
2025-03-31 35.00 35.48 34.69 35.10 0.1M
2025-03-28 36.32 36.32 34.98 35.32 0.1M
2025-03-27 36.30 36.47 35.88 36.41 0.0M
2025-03-26 36.16 36.52 36.00 36.13 0.1M
2025-03-25 35.84 36.34 35.72 35.89 0.1M
2025-03-24 35.45 36.34 35.45 35.91 0.1M
2025-03-21 36.52 36.52 35.00 35.19 0.4M
2025-03-20 37.37 37.80 36.89 37.02 0.0M
2025-03-19 37.04 37.54 37.04 37.53 0.1M
2025-03-18 37.61 37.72 36.90 37.04 0.1M
2025-03-17 37.47 37.93 37.12 37.65 0.1M
2025-03-14 37.27 37.61 36.94 37.58 0.1M
2025-03-13 37.63 37.63 36.75 36.77 0.1M
2025-03-12 37.91 38.01 37.30 37.52 0.1M
2025-03-11 37.66 38.12 37.37 37.70 0.1M
2025-03-10 37.96 38.62 37.51 37.52 0.1M
2025-03-07 38.12 38.58 37.68 38.30 0.0M
2025-03-06 37.70 38.26 37.34 38.12 0.0M
2025-03-05 37.60 38.14 37.46 37.89 0.1M
2025-03-04 37.65 37.89 37.12 37.48 0.1M
2025-03-03 38.46 38.77 37.72 37.97 0.1M
2025-02-28 37.83 38.20 37.59 38.14 0.1M
2025-02-27 38.61 38.61 37.63 37.81 0.0M
2025-02-26 38.74 39.16 38.16 38.74 0.1M
2025-02-25 38.31 39.07 37.80 38.79 0.1M
2025-02-24 39.27 39.27 38.03 38.17 0.1M
2025-02-21 40.25 40.25 38.80 39.14 0.2M
2025-02-20 39.61 39.80 39.17 39.76 0.1M
2025-02-19 38.70 39.73 38.70 39.56 0.1M
2025-02-18 38.18 39.17 37.61 39.05 0.1M
2025-02-14 38.00 38.79 37.60 38.11 0.1M
2025-02-13 37.75 38.46 37.31 37.94 0.0M
2025-02-12 37.10 37.94 36.99 37.63 0.1M
2025-02-11 36.78 37.83 36.78 37.71 0.0M
2025-02-10 37.14 38.00 36.56 36.94 0.1M
2025-02-07 37.09 37.09 36.02 36.85 0.1M
2025-02-06 38.13 38.32 37.69 37.80 0.0M
2025-02-05 37.88 38.32 37.88 37.98 0.0M
2025-02-04 37.38 37.94 37.38 37.80 0.0M
2025-02-03 37.56 38.00 36.59 37.60 0.1M
2025-01-31 39.06 39.62 38.33 38.38 0.2M
2025-01-30 39.00 39.41 38.90 39.05 0.1M
2025-01-29 37.80 38.95 37.54 38.80 0.1M
2025-01-28 37.46 38.14 37.25 37.91 0.1M
2025-01-27 37.90 38.62 37.34 37.41 0.1M
2025-01-24 38.20 38.25 37.55 37.87 0.0M
2025-01-23 38.13 38.33 37.80 38.12 0.0M
2025-01-22 38.54 38.66 38.10 38.29 0.1M
2025-01-21 38.08 38.76 38.01 38.57 0.1M
2025-01-17 37.85 38.11 37.37 37.64 0.1M
2025-01-16 37.76 37.76 37.28 37.43 0.0M
2025-01-15 37.97 37.97 37.25 37.66 0.0M
2025-01-14 36.70 37.45 36.70 37.06 0.0M
2025-01-13 35.51 36.56 35.48 36.46 0.0M
2025-01-10 36.53 36.81 35.74 35.84 0.1M
2025-01-08 36.73 37.21 36.51 37.20 0.1M
2025-01-07 37.58 37.78 36.71 36.91 0.1M
2025-01-06 37.47 38.11 37.37 37.47 0.1M
2025-01-03 37.43 37.65 37.15 37.42 0.0M
2025-01-02 38.22 38.67 37.12 37.30 0.1M