Gorman-Rupp Company GRC
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$74,60+0,12 (+0,16 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $74,14 | -0,46 % | $74,00 | $74,63 | $73,06 | 79,51K |
| 2026-09-30 | $74,48 | -0,79 % | $75,43 | $75,43 | $74,14 | 151,10K |
| 2026-09-29 | $75,07 | -1,30 % | $76,45 | $77,09 | $73,81 | 175,50K |
| 2026-09-28 | $76,06 | +2,49 % | $74,27 | $76,31 | $73,84 | 201,80K |
| 2026-09-25 | $74,21 | -0,59 % | $75,04 | $75,50 | $74,09 | 252,30K |
| 2026-09-24 | $74,65 | -0,80 % | $74,57 | $75,36 | $73,58 | 154,90K |
| 2026-09-23 | $75,25 | +0,88 % | $74,13 | $75,82 | $73,71 | 163,70K |
| 2026-09-22 | $74,59 | +1,14 % | $74,33 | $74,95 | $73,61 | 122,60K |
| 2026-09-21 | $73,75 | +0,68 % | $73,53 | $74,36 | $73,11 | 148,30K |
| 2026-09-18 | $73,25 | +1,60 % | $72,42 | $73,60 | $71,00 | 796,70K |
| 2026-09-17 | $72,10 | -0,10 % | $73,77 | $73,77 | $70,93 | 242,10K |
| 2026-09-16 | $72,17 | +1,32 % | $72,02 | $73,17 | $70,76 | 205,20K |
| 2026-09-15 | $71,23 | -0,38 % | $72,15 | $72,42 | $70,44 | 272,80K |
| 2026-09-14 | $71,50 | -3,99 % | $73,00 | $73,00 | $70,00 | 205,60K |
| 2026-09-11 | $74,47 | +1,69 % | $74,61 | $74,85 | $73,60 | 73,30K |
| 2026-09-10 | $73,23 | -2,06 % | $74,04 | $74,04 | $72,22 | 215,40K |
| 2026-09-09 | $74,77 | -0,95 % | $74,99 | $75,66 | $74,46 | 119,30K |
| 2026-09-08 | $75,49 | +0,20 % | $75,16 | $76,29 | $74,55 | 112,30K |
| 2026-09-04 | $75,34 | +0,32 % | $74,83 | $76,30 | $74,54 | 103,40K |
| 2026-09-03 | $75,10 | +1,57 % | $74,81 | $75,35 | $73,72 | 193,50K |
| 2026-09-02 | $73,94 | -0,07 % | $74,75 | $75,74 | $72,00 | 194,10K |
| 2026-09-01 | $73,99 | -1,87 % | $74,54 | $74,84 | $71,81 | 146,60K |
| 2026-08-31 | $75,40 | -1,08 % | $76,25 | $76,47 | $75,00 | 142,20K |
| 2026-08-28 | $76,22 | -1,75 % | $77,30 | $77,60 | $75,46 | 136,90K |
| 2026-08-27 | $77,58 | -0,05 % | $77,58 | $78,67 | $76,53 | 117,30K |
| 2026-08-26 | $77,62 | +1,12 % | $77,29 | $78,61 | $76,71 | 108,70K |
| 2026-08-25 | $76,76 | -1,36 % | $78,99 | $79,20 | $76,65 | 111,00K |
| 2026-08-24 | $77,82 | -0,35 % | $78,67 | $78,67 | $77,35 | 90,50K |
| 2026-08-21 | $78,09 | +0,31 % | $78,64 | $78,64 | $76,61 | 211,70K |
| 2026-08-20 | $77,85 | -0,85 % | $78,07 | $78,45 | $77,12 | 109,50K |
| 2026-08-19 | $78,52 | -0,29 % | $79,22 | $79,50 | $77,20 | 145,60K |
| 2026-08-18 | $78,75 | -2,36 % | $79,65 | $79,65 | $77,87 | 163,80K |
| 2026-08-17 | $80,65 | -0,20 % | $80,78 | $81,49 | $79,97 | 101,20K |
| 2026-08-14 | $80,81 | +1,11 % | $79,56 | $81,43 | $78,58 | 117,10K |
| 2026-08-13 | $79,92 | -1,94 % | $82,08 | $82,48 | $79,26 | 146,30K |
| 2026-08-12 | $81,50 | -1,56 % | $84,18 | $84,39 | $81,40 | 211,80K |
| 2026-08-11 | $82,79 | +1,22 % | $82,66 | $86,00 | $81,93 | 138,90K |
| 2026-08-10 | $81,79 | -2,39 % | $83,55 | $83,75 | $81,08 | 163,10K |
| 2026-08-07 | $83,79 | -0,93 % | $84,67 | $85,81 | $83,60 | 113,50K |
| 2026-08-06 | $84,58 | -0,75 % | $85,98 | $87,30 | $81,92 | 147,70K |
| 2026-08-05 | $85,22 | -0,30 % | $85,15 | $87,02 | $84,37 | 168,60K |
| 2026-08-04 | $85,48 | +3,24 % | $84,22 | $86,06 | $82,16 | 184,00K |
| 2026-08-03 | $82,80 | +1,98 % | $81,71 | $84,60 | $81,71 | 180,80K |
| 2026-07-31 | $81,19 | +0,62 % | $81,64 | $82,08 | $79,41 | 486,70K |
| 2026-07-30 | $80,69 | +2,83 % | $80,80 | $81,59 | $79,12 | 156,10K |
| 2026-07-29 | $78,47 | -4,80 % | $81,87 | $83,02 | $78,17 | 203,40K |
| 2026-07-28 | $82,43 | +2,32 % | $80,55 | $84,17 | $80,29 | 249,50K |
| 2026-07-27 | $80,56 | -1,43 % | $82,14 | $85,26 | $76,77 | 223,10K |
| 2026-07-24 | $81,73 | +2,65 % | $79,98 | $83,24 | $75,00 | 351,30K |
| 2026-07-23 | $79,62 | -0,59 % | $78,90 | $80,44 | $77,94 | 206,10K |
| 2026-07-22 | $80,09 | -0,26 % | $79,77 | $81,43 | $79,09 | 229,20K |
| 2026-07-21 | $80,30 | +1,40 % | $80,53 | $80,59 | $78,10 | 124,80K |
| 2026-07-20 | $79,19 | -0,69 % | $80,74 | $81,12 | $78,66 | 125,50K |
| 2026-07-17 | $79,74 | -1,26 % | $78,61 | $80,32 | $76,19 | 212,90K |
| 2026-07-16 | $80,76 | +1,98 % | $78,43 | $81,15 | $77,88 | 154,80K |
| 2026-07-15 | $79,19 | -1,05 % | $80,63 | $81,82 | $78,24 | 159,30K |
| 2026-07-14 | $80,03 | +1,82 % | $80,00 | $80,54 | $78,56 | 187,80K |
| 2026-07-13 | $78,60 | -1,13 % | $79,11 | $80,39 | $78,05 | 128,30K |
| 2026-07-10 | $79,50 | +0,13 % | $78,60 | $80,92 | $78,52 | 201,90K |
| 2026-07-09 | $79,40 | +1,70 % | $79,66 | $80,41 | $78,33 | 153,80K |
| 2026-07-08 | $78,07 | -2,19 % | $79,30 | $79,30 | $76,94 | 249,90K |
| 2026-07-07 | $79,82 | -6,44 % | $84,03 | $84,34 | $78,53 | 392,00K |
| 2026-07-06 | $85,31 | +1,49 % | $84,09 | $85,82 | $83,74 | 194,70K |
| 2026-07-02 | $84,06 | -5,25 % | $88,49 | $88,49 | $82,76 | 260,20K |
| 2026-07-01 | $88,72 | -3,29 % | $90,94 | $92,78 | $88,08 | 269,20K |
| 2026-06-30 | $91,74 | +1,71 % | $90,96 | $92,55 | $90,28 | 154,90K |
| 2026-06-29 | $90,20 | +1,06 % | $88,32 | $91,17 | $87,55 | 184,00K |
| 2026-06-26 | $89,25 | -1,76 % | $89,42 | $90,35 | $87,95 | 471,90K |
| 2026-06-25 | $90,85 | +5,85 % | $87,35 | $91,38 | $87,00 | 174,80K |
| 2026-06-24 | $85,83 | -0,74 % | $86,33 | $87,73 | $85,39 | 273,80K |
| 2026-06-23 | $86,47 | -1,66 % | $86,26 | $87,89 | $84,98 | 181,20K |
| 2026-06-22 | $87,93 | +0,18 % | $88,37 | $89,62 | $87,74 | 257,50K |
| 2026-06-18 | $87,77 | +1,19 % | $88,06 | $88,77 | $86,73 | 288,50K |
| 2026-06-17 | $86,74 | +2,07 % | $85,44 | $88,12 | $85,00 | 222,30K |
| 2026-06-16 | $84,98 | -0,49 % | $86,40 | $87,71 | $84,81 | 182,40K |
| 2026-06-15 | $85,40 | +0,96 % | $85,73 | $86,58 | $83,82 | 218,70K |
| 2026-06-12 | $84,59 | +2,14 % | $83,77 | $84,99 | $83,17 | 188,70K |
| 2026-06-11 | $82,82 | +4,24 % | $80,91 | $83,68 | $80,20 | 215,20K |
| 2026-06-10 | $79,45 | -2,05 % | $81,00 | $82,10 | $79,44 | 141,30K |
| 2026-06-09 | $81,11 | +4,11 % | $79,05 | $81,68 | $78,54 | 129,50K |
| 2026-06-08 | $77,91 | +1,06 % | $77,86 | $79,51 | $77,35 | 103,80K |
| 2026-06-05 | $77,09 | -1,14 % | $77,57 | $78,77 | $77,08 | 116,10K |
| 2026-06-04 | $77,98 | +2,62 % | $76,58 | $78,37 | $76,57 | 129,20K |
| 2026-06-03 | $75,99 | +0,54 % | $75,69 | $77,58 | $74,98 | 138,40K |
| 2026-06-02 | $75,58 | +2,54 % | $74,13 | $76,23 | $74,13 | 80,60K |
| 2026-06-01 | $73,71 | -1,65 % | $74,11 | $74,90 | $72,55 | 80,10K |
| 2026-05-29 | $74,95 | +0,13 % | $75,25 | $75,79 | $74,00 | 123,70K |
| 2026-05-28 | $74,85 | -1,10 % | $75,19 | $75,20 | $73,80 | 88,90K |
| 2026-05-27 | $75,68 | -0,03 % | $76,18 | $76,31 | $75,30 | 98,70K |
| 2026-05-26 | $75,70 | +4,18 % | $73,63 | $75,74 | $73,63 | 91,40K |