GRC.US - Gorman-Rupp Co

czw, 10 lip 2025, 3:39 CEST, NY 21:39, Londyn 2:39, Tokio 10:39, ^SPX +0.61%

Symbol np: ^SPX

Historical data: Gorman-Rupp Co (GRC.US)

9 Jul, 22:00 38.1800 +0.2300 (+0.61%)

More On GRC.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of GRC.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
5123	9 Jul 2025	37.96	38.27	37.75	38.18	+0.61%	+0.2300	49,390
5122	8 Jul 2025	38.205	38.56	37.91	37.95	+0.18%	+0.0700	57,661
5121	7 Jul 2025	38.31	38.87	37.615	37.88	-2.25%	-0.8700	63,604
5120	3 Jul 2025	38.175	38.8467	38.175	38.75	+1.60%	+0.6100	30,232
5119	2 Jul 2025	38.07	38.31	37.525	38.14	+0.90%	+0.3400	43,484
5118	1 Jul 2025	36.775	38.44	36.65	37.8	+2.94%	+1.0800	49,152
5117	30 Jun 2025	37.2	37.22	36.66	36.72	-0.97%	-0.3600	103,055
5116	27 Jun 2025	37.24	37.59	37	37.08	+0.03%	+0.0100	105,624
5115	26 Jun 2025	36.63	37.14	36.54	37.07	+2.09%	+0.7600	43,429
5114	25 Jun 2025	36.61	36.73	36.1551	36.31	-0.38%	-0.1400	31,376
5113	24 Jun 2025	36.4	36.6721	36.33	36.45	+0.69%	+0.2500	51,235
5112	23 Jun 2025	35.205	36.3	34.97	36.2	+3.43%	+1.2000	79,840
5111	20 Jun 2025	35.35	35.91	34.96	35	-0.65%	-0.2300	121,492
5110	18 Jun 2025	35.34	35.64	35.21	35.23	-0.17%	-0.0600	43,288
5109	17 Jun 2025	35.88	35.915	35.24	35.29	-1.78%	-0.6400	56,175
5108	16 Jun 2025	35.8	36.04	35.64	35.93	+1.15%	+0.4100	49,071
5107	13 Jun 2025	35.5	36.5	35.45	35.52	-3.32%	-1.2200	43,091
5106	12 Jun 2025	37.07	37.2	36.64	36.74	-1.29%	-0.4800	34,584
5105	11 Jun 2025	37.18	37.655	36.915	37.22	-0.53%	-0.2000	53,412
5104	10 Jun 2025	37.276	37.605	37.07	37.42	+0.70%	+0.2600	41,398
5103	9 Jun 2025	37.4	37.44	37.07	37.16	-0.13%	-0.0500	53,323
5102	6 Jun 2025	37.435	37.6889	36.9	37.21	+0.87%	+0.3200	33,700
5101	5 Jun 2025	36.7121	37.13	36.7121	36.89	-0.65%	-0.2400	44,978
5100	4 Jun 2025	37.3	37.69	36.9155	37.13	-0.19%	-0.0700	48,657
5099	3 Jun 2025	36.31	37.285	36.31	37.2	+1.69%	+0.6200	58,061
5098	2 Jun 2025	36.5	36.62	36.03	36.58	+0.22%	+0.0800	68,285
5097	30 May 2025	36.67	36.83	36.4228	36.5	-0.46%	-0.1700	75,962
5096	29 May 2025	36.7	36.902	36.49	36.67	+0.11%	+0.0400	34,571
5095	28 May 2025	37.06	37.32	36.52	36.63	-1.32%	-0.4900	40,389
5094	27 May 2025	36.685	37.3	36.685	37.12	+2.60%	+0.9400	48,283
5093	23 May 2025	35.94	36.37	35.84	36.18	-0.90%	-0.3300	69,550
5092	22 May 2025	36.92	37.2436	36.3701	36.51	-2.20%	-0.8200	52,843
5091	21 May 2025	37.77	37.865	37.12	37.33	-2.20%	-0.8400	53,307
5090	20 May 2025	38.44	38.5368	38.05	38.17	-1.17%	-0.4500	39,073
5089	19 May 2025	38.85	38.85	38.174	38.62	-0.75%	-0.2900	49,018
5088	16 May 2025	38.82	39.12	38.52	38.91	+0.36%	+0.1400	58,440
5087	15 May 2025	38.55	39.04	38.265	38.77	+0.44%	+0.1700	65,371
5086	14 May 2025	38.49	38.98	38.3501	38.6	-1.10%	-0.4300	64,251
5085	13 May 2025	39.01	39.25	38.7152	39.03	+0.85%	+0.3300	51,921
5084	12 May 2025	38.9	39.36	38.2101	38.7	+3.37%	+1.2600	67,657

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data GRC.US

On the ticker field set "d:grc.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.