Gorman-Rupp

GRC
🏛️ usa →
46.41
Last Update: 2025-09-30
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
2022-12-30 25.69 25.97 25.33 25.62 0.0M
2022-12-29 25.44 25.90 25.44 25.79 0.0M
2022-12-28 25.76 26.00 25.15 25.15 0.0M
2022-12-27 25.60 25.72 25.35 25.70 0.0M
2022-12-23 25.32 25.59 25.25 25.57 0.0M
2022-12-22 25.94 25.94 24.96 25.34 0.1M
2022-12-21 25.61 26.30 25.46 26.09 0.0M
2022-12-20 25.19 25.59 25.07 25.34 0.0M
2022-12-19 25.55 25.69 25.00 25.21 0.1M
2022-12-16 25.30 25.50 24.97 25.31 0.2M
2022-12-15 26.28 26.28 25.54 25.61 0.1M
2022-12-14 26.72 27.12 26.48 26.69 0.1M
2022-12-13 27.15 27.67 26.64 26.77 0.2M
2022-12-12 26.71 26.91 26.59 26.72 0.0M
2022-12-09 27.15 27.28 26.64 26.66 0.0M
2022-12-08 27.37 27.48 26.94 27.10 0.0M
2022-12-07 26.97 27.79 26.87 27.25 0.0M
2022-12-06 27.67 27.67 27.02 27.16 0.0M
2022-12-05 27.00 27.75 26.56 27.70 0.1M
2022-12-02 27.36 27.66 27.22 27.32 0.1M
2022-12-01 27.88 28.04 27.47 27.68 0.0M
2022-11-30 26.78 27.72 26.61 27.68 0.1M
2022-11-29 27.01 27.09 26.63 26.84 0.0M
2022-11-28 27.64 27.64 26.99 27.11 0.0M
2022-11-25 27.47 28.03 27.47 27.70 0.0M
2022-11-23 28.14 28.19 27.68 27.70 0.0M
2022-11-22 27.90 28.17 27.77 28.00 0.0M
2022-11-21 27.32 27.88 27.16 27.86 0.1M
2022-11-18 28.19 28.19 27.29 27.48 0.1M
2022-11-17 27.95 27.95 27.25 27.69 0.1M
2022-11-16 28.34 28.34 27.80 28.16 0.0M
2022-11-15 28.04 28.60 27.96 28.33 0.0M
2022-11-14 27.74 28.13 27.64 27.79 0.1M
2022-11-11 28.58 29.00 28.11 28.19 0.1M
2022-11-10 28.33 28.89 28.21 28.59 0.1M
2022-11-09 28.20 28.30 27.50 27.54 0.0M
2022-11-08 28.46 28.90 28.11 28.43 0.1M
2022-11-07 27.68 28.49 27.52 28.43 0.1M
2022-11-04 27.27 27.76 27.17 27.75 0.0M
2022-11-03 26.28 27.09 26.26 27.07 0.1M
2022-11-02 27.43 27.56 26.61 26.69 0.1M
2022-11-01 27.20 27.95 27.20 27.62 0.1M
2022-10-31 27.20 27.46 26.90 27.14 0.1M
2022-10-28 26.58 27.81 26.58 27.47 0.1M
2022-10-27 26.41 27.01 26.29 26.80 0.1M
2022-10-26 26.73 26.88 26.28 26.28 0.1M
2022-10-25 25.94 26.68 25.82 26.46 0.1M
2022-10-24 26.22 26.35 25.66 25.80 0.1M
2022-10-21 24.95 26.23 24.60 26.00 0.5M
2022-10-20 25.47 25.57 24.61 24.85 0.1M
2022-10-19 25.11 25.59 24.70 25.56 0.1M
2022-10-18 25.18 25.68 24.87 25.38 0.1M
2022-10-17 24.21 24.97 24.21 24.77 0.2M
2022-10-14 24.28 24.28 23.57 23.93 0.1M
2022-10-13 22.83 24.15 22.67 24.00 0.1M
2022-10-12 23.63 23.63 23.14 23.16 0.1M
2022-10-11 23.90 24.14 23.57 23.74 0.1M
2022-10-10 24.34 24.39 23.96 24.11 0.0M
2022-10-07 24.69 24.69 23.76 24.13 0.1M
2022-10-06 25.07 25.26 24.73 24.99 0.0M
2022-10-05 25.27 25.78 25.03 25.14 0.0M
2022-10-04 24.79 25.70 24.79 25.66 0.1M
2022-10-03 24.00 24.86 23.90 24.60 0.1M
2022-09-30 24.05 24.15 23.71 23.79 0.1M
2022-09-29 24.62 24.62 23.88 24.12 0.1M
2022-09-28 24.45 24.94 24.37 24.75 0.1M
2022-09-27 24.05 24.69 23.68 24.55 0.1M
2022-09-26 24.20 24.75 23.82 24.13 0.1M
2022-09-23 24.64 24.73 24.02 24.39 0.1M
2022-09-22 25.28 25.28 24.64 24.77 0.1M
2022-09-21 25.94 26.09 25.16 25.22 0.0M
2022-09-20 25.84 25.84 25.39 25.67 0.1M
2022-09-19 25.38 26.20 25.38 25.95 0.1M
2022-09-16 25.23 25.46 24.64 25.43 0.4M
2022-09-15 25.60 26.15 25.26 25.49 0.1M
2022-09-14 26.08 26.49 25.46 25.77 0.1M
2022-09-13 26.31 26.51 25.67 26.22 0.1M
2022-09-12 27.16 27.22 26.69 26.80 0.0M
2022-09-09 26.69 27.42 26.36 27.04 0.1M
2022-09-08 26.72 26.76 26.24 26.48 0.0M
2022-09-07 25.99 26.69 25.78 26.67 0.1M
2022-09-06 26.14 26.26 25.71 25.90 0.1M
2022-09-02 26.42 26.78 26.06 26.23 0.0M
2022-09-01 26.41 26.64 25.82 26.32 0.1M
2022-08-31 26.74 27.08 26.35 26.41 0.1M
2022-08-30 25.86 26.53 25.69 26.44 0.1M
2022-08-29 25.72 26.00 25.65 25.77 0.1M
2022-08-26 26.39 26.39 25.80 25.93 0.1M
2022-08-25 26.31 26.69 26.18 26.53 0.0M
2022-08-24 25.90 26.38 25.73 26.29 0.1M
2022-08-23 26.15 26.38 25.75 25.88 0.1M
2022-08-22 27.05 27.05 26.17 26.26 0.1M
2022-08-19 27.27 27.31 26.58 27.28 0.1M
2022-08-18 27.30 27.54 27.16 27.38 0.0M
2022-08-17 27.97 27.97 27.02 27.32 0.0M
2022-08-16 28.08 28.95 27.86 28.19 0.1M
2022-08-15 27.72 28.31 27.48 28.15 0.1M
2022-08-12 27.45 27.91 27.26 27.81 0.1M
2022-08-11 27.87 28.16 27.57 27.62 0.0M
2022-08-10 27.48 28.12 27.46 27.80 0.1M
2022-08-09 27.82 27.82 27.07 27.28 0.1M
2022-08-08 28.20 28.38 27.72 27.95 0.1M
2022-08-05 28.50 28.70 28.18 28.23 0.0M
2022-08-04 29.12 29.18 28.68 28.85 0.0M
2022-08-03 29.48 29.62 28.31 29.27 0.1M
2022-08-02 30.04 30.04 29.50 29.58 0.1M
2022-08-01 30.55 30.55 30.09 30.31 0.1M
2022-07-29 30.35 30.85 30.34 30.70 0.1M
2022-07-28 29.92 31.04 29.92 31.03 0.1M
2022-07-27 29.19 30.31 29.15 30.16 0.1M
2022-07-26 28.55 29.17 28.55 29.10 0.0M
2022-07-25 28.56 28.84 28.45 28.72 0.0M
2022-07-22 28.82 29.00 28.35 28.59 0.0M
2022-07-21 28.36 28.93 28.36 28.84 0.0M
2022-07-20 28.26 28.66 28.25 28.61 0.0M
2022-07-19 27.58 28.35 27.50 28.30 0.0M
2022-07-18 27.82 27.88 27.17 27.32 0.0M
2022-07-15 27.78 28.13 27.48 27.74 0.1M
2022-07-14 26.96 27.33 26.84 27.33 0.0M
2022-07-13 26.94 27.44 26.90 27.33 0.0M
2022-07-12 27.25 27.60 27.00 27.07 0.0M
2022-07-11 27.43 27.57 27.18 27.29 0.0M
2022-07-08 28.00 28.00 27.45 27.51 0.0M
2022-07-07 27.91 28.14 27.80 27.90 0.0M
2022-07-06 27.72 27.99 27.55 27.74 0.1M
2022-07-05 28.00 28.20 27.34 27.85 0.1M
2022-07-01 28.27 28.54 27.71 28.45 0.1M
2022-06-30 27.66 28.30 27.62 28.30 0.1M
2022-06-29 28.24 28.24 27.64 28.02 0.1M
2022-06-28 29.13 29.13 28.05 28.12 0.0M
2022-06-27 28.99 29.08 28.61 28.89 0.0M
2022-06-24 28.02 28.78 27.95 28.74 0.1M
2022-06-23 28.16 28.35 27.60 27.91 0.1M
2022-06-22 27.97 28.26 27.74 28.03 0.1M
2022-06-21 28.05 28.60 27.70 28.12 0.1M
2022-06-17 27.67 28.00 27.51 27.69 0.2M
2022-06-16 27.65 27.88 27.45 27.60 0.1M
2022-06-15 28.38 28.56 27.95 28.14 0.1M
2022-06-14 28.38 28.48 27.60 28.23 0.1M
2022-06-13 29.32 29.39 28.05 28.19 0.1M
2022-06-10 28.88 29.82 28.54 29.76 0.1M
2022-06-09 29.28 29.28 28.82 28.92 0.2M
2022-06-08 29.61 29.61 29.13 29.29 0.0M
2022-06-07 29.83 29.83 29.29 29.60 0.1M
2022-06-06 29.66 30.08 29.52 29.81 0.1M
2022-06-03 29.54 29.70 29.06 29.41 0.1M
2022-06-02 30.07 30.30 29.69 29.80 0.1M
2022-06-01 29.87 30.47 29.85 30.09 0.1M
2022-05-31 29.27 29.99 29.06 29.79 0.1M
2022-05-27 29.16 29.50 28.90 29.48 0.1M
2022-05-26 28.94 29.14 28.52 28.89 0.1M
2022-05-25 28.71 29.05 28.41 28.60 0.1M
2022-05-24 28.66 28.72 28.15 28.60 0.1M
2022-05-23 29.18 29.18 28.58 28.64 0.1M
2022-05-20 29.56 30.12 28.30 28.76 0.1M
2022-05-19 29.47 29.65 28.97 29.29 0.1M
2022-05-18 29.57 30.08 29.27 29.49 0.1M
2022-05-17 30.15 30.36 29.81 29.88 0.1M
2022-05-16 30.02 30.26 29.70 29.83 0.0M
2022-05-13 30.36 30.57 30.07 30.30 0.0M
2022-05-12 29.67 30.42 29.63 30.24 0.1M
2022-05-11 30.31 31.00 29.91 30.00 0.1M
2022-05-10 31.15 31.62 30.00 30.28 0.1M
2022-05-09 30.55 31.55 30.43 30.98 0.1M
2022-05-06 31.41 31.41 30.35 30.78 0.0M
2022-05-05 32.99 33.19 31.19 31.51 0.1M
2022-05-04 32.04 33.14 31.82 33.13 0.1M
2022-05-03 31.71 32.48 31.60 32.03 0.1M
2022-05-02 31.77 32.33 30.98 31.64 0.1M
2022-04-29 33.21 33.21 31.69 31.86 0.1M
2022-04-28 33.97 34.39 32.04 33.17 0.1M
2022-04-27 35.00 35.16 33.47 33.66 0.2M
2022-04-26 34.31 34.31 32.97 33.03 0.0M
2022-04-25 35.10 35.35 34.10 34.66 0.1M
2022-04-22 35.05 35.36 34.65 35.23 0.1M
2022-04-21 35.32 35.32 34.83 34.96 0.0M
2022-04-20 34.80 35.35 34.55 35.00 0.1M
2022-04-19 34.49 34.99 34.18 34.78 0.0M
2022-04-18 34.50 34.71 34.24 34.44 0.1M
2022-04-14 35.09 35.12 34.45 34.53 0.0M
2022-04-13 35.01 35.29 34.59 34.92 0.0M
2022-04-12 34.75 35.25 34.50 34.82 0.1M
2022-04-11 34.73 35.12 34.43 34.58 0.0M
2022-04-08 35.14 35.36 34.67 34.75 0.0M
2022-04-07 34.97 35.41 34.79 35.23 0.0M
2022-04-06 35.11 35.37 34.67 35.12 0.0M
2022-04-05 35.94 36.31 35.24 35.41 0.0M
2022-04-04 36.26 36.71 35.74 36.24 0.1M
2022-04-01 36.16 36.50 35.76 36.50 0.1M
2022-03-31 36.48 36.48 35.72 35.88 0.1M
2022-03-30 36.96 37.26 36.41 36.48 0.0M
2022-03-29 36.61 37.16 36.58 37.05 0.1M
2022-03-28 35.99 36.41 35.96 36.27 0.1M
2022-03-25 36.61 36.61 35.95 36.11 0.1M
2022-03-24 36.22 36.52 35.97 36.27 0.1M
2022-03-23 36.49 36.49 36.08 36.24 0.1M
2022-03-22 36.81 37.36 36.40 36.62 0.1M
2022-03-21 36.97 37.79 36.54 36.90 0.1M
2022-03-18 36.48 36.88 35.78 36.87 0.8M
2022-03-17 35.88 36.62 35.51 36.29 0.1M
2022-03-16 35.90 36.31 35.07 36.10 0.2M
2022-03-15 35.48 36.04 35.09 36.04 0.1M
2022-03-14 38.50 38.74 34.75 35.02 0.2M
2022-03-11 38.86 39.14 38.55 38.67 0.0M
2022-03-10 38.75 38.88 38.25 38.83 0.0M
2022-03-09 39.49 39.55 38.93 39.10 0.0M
2022-03-08 39.26 39.91 38.80 38.86 0.1M
2022-03-07 38.82 39.19 38.53 38.90 0.0M
2022-03-04 38.64 38.78 38.16 38.59 0.0M
2022-03-03 38.83 39.27 38.49 39.02 0.1M
2022-03-02 38.31 38.75 38.13 38.54 0.1M
2022-03-01 37.45 38.17 37.20 38.00 0.1M
2022-02-28 37.27 37.51 36.89 37.26 0.1M
2022-02-25 36.82 37.72 36.67 37.60 0.1M
2022-02-24 36.05 36.57 35.64 36.51 0.1M
2022-02-23 37.10 37.23 36.38 36.56 0.1M
2022-02-22 37.25 37.28 36.71 36.94 0.0M
2022-02-18 37.60 37.88 37.27 37.39 0.0M
2022-02-17 37.70 37.78 37.21 37.53 0.0M
2022-02-16 37.38 38.05 37.30 38.04 0.0M
2022-02-15 37.77 37.95 37.48 37.67 0.0M
2022-02-14 36.66 37.37 36.63 37.19 0.1M
2022-02-11 37.50 37.76 36.72 36.78 0.0M
2022-02-10 37.56 38.09 36.99 37.23 0.1M
2022-02-09 39.24 39.24 37.90 38.17 0.1M
2022-02-08 37.82 38.97 37.58 38.74 0.1M
2022-02-07 36.79 37.63 36.54 37.50 0.1M
2022-02-04 37.50 38.58 36.15 36.37 0.1M
2022-02-03 40.08 40.60 39.28 39.43 0.1M
2022-02-02 40.19 40.64 39.45 40.17 0.1M
2022-02-01 40.24 41.09 39.42 40.11 0.1M
2022-01-31 38.74 40.15 38.47 40.11 0.1M
2022-01-28 38.66 39.20 37.91 39.20 0.0M
2022-01-27 40.22 40.43 38.50 39.02 0.0M
2022-01-26 40.82 41.57 39.08 39.82 0.1M
2022-01-25 40.74 40.91 39.36 40.32 0.0M
2022-01-24 39.83 41.20 39.63 41.14 0.1M
2022-01-21 39.45 40.87 39.30 40.23 0.1M
2022-01-20 40.72 40.98 39.32 39.60 0.0M
2022-01-19 41.20 41.68 40.24 40.48 0.0M
2022-01-18 41.67 41.67 40.81 41.18 0.1M
2022-01-14 41.71 41.87 41.12 41.84 0.0M
2022-01-13 41.86 42.39 41.79 41.99 0.0M
2022-01-12 42.57 42.93 41.52 41.56 0.1M
2022-01-11 42.51 42.51 41.56 42.26 0.0M
2022-01-10 42.99 42.99 42.04 42.49 0.0M
2022-01-07 44.05 44.15 43.16 43.34 0.0M
2022-01-06 43.78 44.18 43.53 44.11 0.0M
2022-01-05 44.31 44.79 43.63 43.79 0.0M
2022-01-04 43.98 44.70 43.84 44.39 0.0M
2022-01-03 44.91 45.50 43.46 43.91 0.0M