GRC
The Gorman-Rupp Company NYQ · GRC
$78.64
-1.45
(-1.81%)
Pullback · -0.81σ
Price alert —
Loading…
Sign in to get a one-time email the moment GRC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $78.90 | $80.44 | $77.99 | $78.64 | 0.1M |
| 2026-07-22 | $79.77 | $81.43 | $79.09 | $80.09 | 0.2M |
| 2026-07-21 | $80.53 | $80.59 | $78.10 | $80.30 | 0.1M |
| 2026-07-20 | $80.74 | $81.12 | $78.66 | $79.19 | 0.1M |
| 2026-07-17 | $78.61 | $80.32 | $76.19 | $79.74 | 0.2M |
| 2026-07-16 | $78.43 | $81.15 | $77.88 | $80.76 | 0.2M |
| 2026-07-15 | $80.63 | $81.82 | $78.24 | $79.19 | 0.2M |
| 2026-07-14 | $80.00 | $80.54 | $78.56 | $80.03 | 0.2M |
| 2026-07-13 | $79.11 | $80.39 | $78.05 | $78.60 | 0.1M |
| 2026-07-10 | $78.60 | $80.92 | $78.52 | $79.50 | 0.2M |
| 2026-07-09 | $79.66 | $80.41 | $78.33 | $79.40 | 0.2M |
| 2026-07-08 | $79.30 | $79.30 | $76.94 | $78.07 | 0.2M |
| 2026-07-07 | $84.03 | $84.34 | $78.53 | $79.82 | 0.4M |
| 2026-07-06 | $84.09 | $85.82 | $83.74 | $85.31 | 0.2M |
| 2026-07-02 | $88.49 | $88.49 | $82.76 | $84.06 | 0.3M |
| 2026-07-01 | $90.94 | $92.78 | $88.08 | $88.72 | 0.3M |
| 2026-06-30 | $90.96 | $92.55 | $90.28 | $91.74 | 0.2M |
| 2026-06-29 | $88.32 | $91.17 | $87.55 | $90.20 | 0.2M |
| 2026-06-26 | $89.42 | $90.35 | $87.95 | $89.25 | 0.5M |
| 2026-06-25 | $87.35 | $91.38 | $87.00 | $90.85 | 0.2M |
| 2026-06-24 | $86.33 | $87.73 | $85.39 | $85.83 | 0.3M |
| 2026-06-23 | $86.26 | $87.89 | $84.98 | $86.47 | 0.2M |
| 2026-06-22 | $88.37 | $89.62 | $87.74 | $87.93 | 0.3M |
| 2026-06-18 | $88.06 | $88.77 | $86.73 | $87.77 | 0.3M |
| 2026-06-17 | $85.44 | $88.12 | $85.00 | $86.74 | 0.2M |
| 2026-06-16 | $86.40 | $87.71 | $84.81 | $84.98 | 0.2M |
| 2026-06-15 | $85.73 | $86.58 | $83.82 | $85.40 | 0.2M |
| 2026-06-12 | $83.77 | $84.99 | $83.17 | $84.59 | 0.2M |
| 2026-06-11 | $80.91 | $83.68 | $80.20 | $82.82 | 0.2M |
| 2026-06-10 | $81.00 | $82.10 | $79.44 | $79.45 | 0.1M |
| 2026-06-09 | $79.05 | $81.68 | $78.54 | $81.11 | 0.1M |
| 2026-06-08 | $77.86 | $79.51 | $77.35 | $77.91 | 0.1M |
| 2026-06-05 | $77.57 | $78.77 | $77.08 | $77.09 | 0.1M |
| 2026-06-04 | $76.58 | $78.37 | $76.57 | $77.98 | 0.1M |
| 2026-06-03 | $75.69 | $77.58 | $74.98 | $75.99 | 0.1M |
| 2026-06-02 | $74.13 | $76.23 | $74.13 | $75.58 | 0.1M |
| 2026-06-01 | $74.11 | $74.90 | $72.55 | $73.71 | 0.1M |
| 2026-05-29 | $75.25 | $75.79 | $74.00 | $74.95 | 0.1M |
| 2026-05-28 | $75.19 | $75.20 | $73.80 | $74.85 | 0.1M |
| 2026-05-27 | $76.18 | $76.31 | $75.30 | $75.68 | 0.1M |
| 2026-05-26 | $73.63 | $75.74 | $73.63 | $75.70 | 0.1M |
| 2026-05-22 | $72.75 | $73.07 | $71.50 | $72.66 | 0.1M |
| 2026-05-21 | $72.42 | $73.13 | $71.19 | $72.45 | 0.1M |
| 2026-05-20 | $71.17 | $72.84 | $70.40 | $72.81 | 0.1M |
| 2026-05-19 | $70.34 | $72.01 | $68.94 | $70.59 | 0.1M |
| 2026-05-18 | $73.30 | $74.38 | $71.74 | $71.80 | 0.1M |
| 2026-05-15 | $74.60 | $74.69 | $72.00 | $73.30 | 0.1M |
| 2026-05-14 | $76.29 | $77.16 | $74.97 | $76.07 | 0.1M |
| 2026-05-13 | $76.24 | $77.77 | $75.28 | $75.44 | 0.1M |
| 2026-05-12 | $77.74 | $77.74 | $74.74 | $75.90 | 0.1M |
| 2026-05-11 | $77.37 | $78.63 | $75.49 | $77.88 | 0.1M |
| 2026-05-08 | $77.24 | $77.90 | $76.35 | $77.28 | 0.1M |
| 2026-05-07 | $77.90 | $78.72 | $76.41 | $76.52 | 0.1M |
| 2026-05-06 | $78.90 | $79.54 | $77.32 | $77.74 | 0.1M |
| 2026-05-05 | $76.67 | $78.20 | $75.81 | $77.43 | 0.1M |
| 2026-05-04 | $75.85 | $77.63 | $74.91 | $75.68 | 0.2M |
| 2026-05-01 | $76.03 | $76.62 | $73.50 | $76.15 | 0.1M |
| 2026-04-30 | $73.49 | $75.90 | $72.50 | $75.74 | 0.1M |
| 2026-04-29 | $75.36 | $75.40 | $72.10 | $72.98 | 0.2M |
| 2026-04-28 | $76.52 | $76.52 | $74.54 | $75.16 | 0.2M |
| 2026-04-27 | $77.18 | $77.60 | $74.17 | $75.96 | 0.2M |
| 2026-04-24 | $74.72 | $78.50 | $71.24 | $76.78 | 0.7M |
| 2026-04-23 | $68.95 | $75.03 | $68.95 | $74.37 | 0.2M |
| 2026-04-22 | $67.47 | $68.33 | $65.86 | $66.21 | 0.2M |
| 2026-04-21 | $65.57 | $67.14 | $65.04 | $66.97 | 0.2M |
| 2026-04-20 | $67.83 | $68.59 | $65.57 | $65.64 | 0.2M |
| 2026-04-17 | $68.86 | $70.19 | $68.26 | $68.26 | 0.8M |
| 2026-04-16 | $67.78 | $68.73 | $66.89 | $67.66 | 0.2M |
| 2026-04-15 | $71.02 | $71.79 | $67.91 | $68.12 | 0.2M |
| 2026-04-14 | $71.91 | $73.24 | $71.48 | $71.52 | 0.2M |
| 2026-04-13 | $68.83 | $72.55 | $68.83 | $72.16 | 0.3M |
| 2026-04-10 | $69.45 | $69.45 | $68.32 | $68.83 | 0.1M |
| 2026-04-09 | $66.80 | $69.88 | $66.46 | $69.23 | 0.1M |
| 2026-04-08 | $66.00 | $67.75 | $65.85 | $67.30 | 0.2M |
| 2026-04-07 | $62.56 | $63.98 | $62.45 | $63.80 | 0.1M |
| 2026-04-06 | $62.40 | $63.09 | $61.40 | $62.83 | 0.1M |
| 2026-04-02 | $62.49 | $64.06 | $61.96 | $62.50 | 0.1M |
| 2026-04-01 | $62.98 | $65.01 | $62.76 | $64.03 | 0.1M |
| 2026-03-31 | $61.58 | $62.69 | $61.03 | $62.13 | 0.1M |
| 2026-03-30 | $61.92 | $61.92 | $60.08 | $60.39 | 0.1M |
| 2026-03-27 | $62.21 | $62.53 | $61.00 | $61.42 | 0.1M |
| 2026-03-26 | $63.37 | $64.92 | $62.45 | $62.45 | 0.1M |
| 2026-03-25 | $63.49 | $65.00 | $61.95 | $64.12 | 0.2M |
| 2026-03-24 | $61.16 | $62.80 | $60.14 | $62.49 | 0.2M |
| 2026-03-23 | $60.48 | $62.77 | $60.25 | $62.04 | 0.4M |
| 2026-03-20 | $60.60 | $60.63 | $58.26 | $58.73 | 0.6M |
| 2026-03-19 | $59.62 | $61.26 | $59.22 | $60.51 | 0.1M |
| 2026-03-18 | $61.58 | $62.44 | $60.50 | $60.55 | 0.2M |
| 2026-03-17 | $61.29 | $62.40 | $60.17 | $61.57 | 0.2M |
| 2026-03-16 | $59.06 | $61.89 | $58.85 | $60.94 | 0.2M |
| 2026-03-13 | $59.50 | $59.92 | $56.98 | $57.70 | 0.1M |
| 2026-03-12 | $59.71 | $60.74 | $58.81 | $59.14 | 0.1M |
| 2026-03-11 | $60.50 | $62.13 | $60.08 | $60.81 | 0.1M |
| 2026-03-10 | $61.53 | $63.17 | $60.88 | $61.00 | 0.1M |
| 2026-03-09 | $59.81 | $61.73 | $58.44 | $61.68 | 0.1M |
| 2026-03-06 | $61.15 | $62.49 | $58.77 | $60.95 | 0.2M |
| 2026-03-05 | $63.97 | $65.06 | $61.71 | $62.64 | 0.1M |
| 2026-03-04 | $64.16 | $67.20 | $63.95 | $64.92 | 0.1M |
| 2026-03-03 | $63.67 | $64.44 | $61.13 | $63.86 | 0.2M |
| 2026-03-02 | $63.39 | $65.66 | $63.15 | $65.32 | 0.1M |
| 2026-02-27 | $64.04 | $64.54 | $62.90 | $64.23 | 0.1M |
| 2026-02-26 | $64.80 | $65.11 | $63.32 | $64.63 | 0.1M |
| 2026-02-25 | $65.57 | $65.86 | $63.35 | $64.41 | 0.1M |
| 2026-02-24 | $64.96 | $65.28 | $64.27 | $65.27 | 0.1M |
| 2026-02-23 | $65.67 | $65.89 | $63.76 | $64.52 | 0.1M |
| 2026-02-20 | $64.79 | $66.21 | $64.29 | $65.69 | 0.1M |
| 2026-02-19 | $64.83 | $65.44 | $64.39 | $64.79 | 0.1M |
| 2026-02-18 | $67.14 | $67.85 | $64.87 | $65.13 | 0.1M |
| 2026-02-17 | $67.37 | $67.72 | $66.37 | $66.75 | 0.1M |
| 2026-02-13 | $67.13 | $68.02 | $66.34 | $67.40 | 0.1M |
| 2026-02-12 | $66.99 | $67.81 | $65.50 | $66.82 | 0.1M |
| 2026-02-11 | $67.15 | $67.53 | $66.01 | $66.28 | 0.1M |
| 2026-02-10 | $66.35 | $67.06 | $65.68 | $66.30 | 0.1M |
| 2026-02-09 | $65.51 | $65.99 | $63.92 | $65.93 | 0.3M |
| 2026-02-06 | $59.63 | $66.23 | $58.01 | $65.70 | 0.2M |
| 2026-02-05 | $58.33 | $60.23 | $57.68 | $59.55 | 0.2M |
| 2026-02-04 | $57.57 | $59.14 | $57.05 | $58.61 | 0.1M |
| 2026-02-03 | $56.61 | $57.76 | $56.45 | $56.92 | 0.1M |
| 2026-02-02 | $54.42 | $56.47 | $54.34 | $56.38 | 0.2M |
| 2026-01-30 | $54.19 | $55.03 | $53.87 | $54.49 | 0.4M |
| 2026-01-29 | $53.24 | $54.72 | $52.79 | $54.65 | 0.1M |
| 2026-01-28 | $53.09 | $53.19 | $52.39 | $52.74 | 0.1M |
| 2026-01-27 | $52.14 | $53.18 | $52.01 | $52.96 | 0.1M |
| 2026-01-26 | $52.35 | $53.08 | $51.92 | $51.93 | 0.1M |
| 2026-01-23 | $53.62 | $53.62 | $51.96 | $52.28 | 0.1M |