Gorman-Rupp Company (The) Common Stockのデータ

Gorman-Rupp Company (The) Common Stockの基本情報

名前 Gorman-Rupp Company (The) Common Stock
ティッカー GRC
国 United States
上場年 nan
セクター Capital Goods

Gorman-Rupp Company (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.66 31.88 32.22 32.34 39700.0 32.34
2021-02-12 32.24 31.75 31.75 32.21 38300.0 32.21
2021-02-11 32.27 31.62 32.12 31.76 39900.0 31.76
2021-02-10 32.91 32.09 32.76 32.25 29600.0 32.1
2021-02-09 33.38 32.55 33.38 32.65 34900.0 32.49
2021-02-08 33.45 32.15 32.15 33.34 54300.0 33.18
2021-02-05 32.49 30.51 31.8 32.26 80600.0 32.1
2021-02-04 31.92 31.25 31.37 31.81 40300.0 31.66
2021-02-03 32.1 31.28 31.94 31.35 34000.0 31.2
2021-02-02 32.93 31.96 32.93 32.1 27100.0 31.95
2021-02-01 32.84 31.35 31.94 32.62 52200.0 32.46
2021-01-29 32.23 30.98 31.35 31.5 82700.0 31.35
2021-01-28 31.95 30.46 30.9 31.46 139600.0 31.31
2021-01-27 31.76 30.35 31.29 30.5 92400.0 30.35
2021-01-26 32.91 31.95 32.91 32.03 27300.0 31.88
2021-01-25 33.56 31.99 33.56 32.6 41200.0 32.44
2021-01-22 33.84 32.62 32.62 33.81 64700.0 33.65
2021-01-21 33.44 32.56 33.44 32.91 27800.0 32.75
2021-01-20 33.7 32.92 33.44 33.44 28800.0 33.28
2021-01-19 33.97 33.17 33.97 33.37 34300.0 33.21
2021-01-15 33.8 32.79 33.68 33.46 40600.0 33.3
2021-01-14 34.8 33.13 33.93 34.3 38700.0 34.14
2021-01-13 34.35 33.37 34.35 33.73 34000.0 33.57
2021-01-12 34.47 33.49 33.7 34.35 41800.0 34.18
2021-01-11 33.66 33.19 33.23 33.52 27600.0 33.36
2021-01-08 34.4 32.69 34.4 33.79 56000.0 33.63
2021-01-07 34.36 33.51 33.97 34.12 32900.0 33.96
2021-01-06 34.5 32.71 32.71 33.74 87600.0 33.58
2021-01-05 32.66 31.72 31.81 32.03 44600.0 31.88
2021-01-04 32.81 31.3 32.81 31.65 46100.0 31.5
2020-12-31 32.68 32.01 32.06 32.45 35000.0 32.29
2020-12-30 32.55 32.15 32.17 32.38 28600.0 32.22
2020-12-29 32.45 31.55 32.43 32.29 44900.0 32.13
2020-12-28 32.97 32.35 32.76 32.47 31200.0 32.31
2020-12-24 32.47 32.09 32.31 32.41 10000.0 32.25
2020-12-23 32.53 32.07 32.5 32.21 43500.0 32.06
2020-12-22 33.41 31.79 33.07 32.15 41800.0 32.0
2020-12-21 33.62 31.24 31.6 32.86 88600.0 32.7
2020-12-18 33.72 31.53 33.6 31.53 346500.0 31.38
2020-12-17 34.19 32.71 33.05 33.41 105600.0 33.25
2020-12-16 35.16 32.64 35.03 32.65 120300.0 32.49
2020-12-15 35.4 34.54 34.95 35.08 62100.0 34.91
2020-12-14 35.69 34.6 35.53 34.6 44800.0 34.43
2020-12-11 35.57 34.56 34.87 35.38 31800.0 35.21
2020-12-10 35.18 34.12 34.56 35.05 46100.0 34.88
2020-12-09 34.95 34.15 34.15 34.8 52400.0 34.63
2020-12-08 34.06 33.17 33.17 33.94 47300.0 33.78
2020-12-07 33.65 33.0 33.64 33.3 60800.0 33.14
2020-12-04 33.73 32.74 33.15 33.59 38200.0 33.43
2020-12-03 33.43 32.8 33.37 32.88 28600.0 32.72
2020-12-02 33.65 32.6 32.91 33.05 45200.0 32.89
2020-12-01 33.96 32.51 33.52 33.12 41700.0 32.96
2020-11-30 34.17 32.56 34.17 32.9 51100.0 32.74
2020-11-27 34.47 33.66 34.45 34.39 20700.0 34.22
2020-11-25 35.05 34.0 35.05 34.44 31700.0 34.27
2020-11-24 35.55 34.34 34.71 35.3 50700.0 35.13
2020-11-23 34.91 33.78 34.3 34.1 28600.0 33.94
2020-11-20 34.27 33.67 33.67 33.78 44700.0 33.62
2020-11-19 34.33 33.43 34.07 34.01 22200.0 33.85
2020-11-18 34.98 34.11 34.86 34.19 44800.0 34.03
2020-11-17 34.9 33.75 34.46 34.54 47600.0 34.37
2020-11-16 35.1 34.14 34.57 34.84 46800.0 34.67
2020-11-13 34.33 33.26 34.02 33.58 44700.0 33.42
2020-11-12 34.62 33.18 34.29 33.59 50500.0 33.43
2020-11-11 36.53 34.25 36.53 35.07 47100.0 34.75
2020-11-10 36.75 35.15 35.15 36.38 64800.0 36.05
2020-11-09 36.39 34.17 34.99 34.76 79800.0 34.44
2020-11-06 33.28 32.59 33.28 32.77 19200.0 32.47
2020-11-05 33.43 32.3 32.3 33.2 36100.0 32.89
2020-11-04 32.95 31.76 32.52 31.95 34500.0 31.66
2020-11-03 33.45 32.57 32.74 33.2 54600.0 32.89
2020-11-02 32.4 31.64 31.64 32.23 23800.0 31.93
2020-10-30 31.67 30.47 30.89 31.05 38600.0 30.76
2020-10-29 31.42 30.5 30.85 31.09 37500.0 30.8
2020-10-28 31.65 30.59 31.08 30.78 40600.0 30.5
2020-10-27 32.71 31.65 32.52 31.74 30600.0 31.45
2020-10-26 33.65 32.24 33.51 32.61 42100.0 32.31
2020-10-23 34.38 33.11 33.59 34.04 63200.0 33.73
2020-10-22 33.31 32.71 32.8 32.79 47500.0 32.49
2020-10-21 33.13 32.34 33.0 32.61 40500.0 32.31
2020-10-20 33.3 32.66 32.99 33.03 28900.0 32.73
2020-10-19 33.5 32.61 33.1 32.74 29300.0 32.44
2020-10-16 33.72 32.76 32.76 33.07 136700.0 32.77
2020-10-15 33.1 32.32 32.32 32.86 49600.0 32.56
2020-10-14 33.42 32.64 32.69 32.7 27600.0 32.4
2020-10-13 33.93 32.65 33.42 32.65 45800.0 32.35
2020-10-12 33.92 32.49 32.97 33.81 74800.0 33.5
2020-10-09 33.0 32.5 32.68 32.77 25200.0 32.47
2020-10-08 32.74 31.8 32.61 32.44 25100.0 32.14
2020-10-07 32.53 31.68 32.03 32.32 51500.0 32.02
2020-10-06 32.62 31.61 32.13 31.69 35800.0 31.4
2020-10-05 31.93 31.13 31.13 31.82 48300.0 31.53
2020-10-02 31.25 29.0 29.0 30.92 112400.0 30.64
2020-10-01 29.76 29.05 29.45 29.49 75900.0 29.22
2020-09-30 30.39 29.16 30.24 29.46 69200.0 29.19
2020-09-29 30.41 29.97 30.26 30.16 36300.0 29.88
2020-09-28 30.63 30.16 30.26 30.26 25800.0 29.98
2020-09-25 29.95 29.44 29.45 29.8 30100.0 29.53
2020-09-24 30.05 29.4 29.64 29.66 34500.0 29.39
2020-09-23 30.32 29.37 29.85 29.49 45000.0 29.22
2020-09-22 30.14 29.51 30.1 30.04 39200.0 29.76
2020-09-21 30.78 29.5 30.78 29.94 59700.0 29.66
2020-09-18 32.87 31.22 32.79 31.46 181200.0 31.17
2020-09-17 32.89 31.65 31.65 32.48 52700.0 32.18
2020-09-16 32.76 32.2 32.43 32.35 60700.0 32.05
2020-09-15 33.42 32.09 33.05 32.26 35900.0 31.96
2020-09-14 33.12 31.76 31.76 32.91 80000.0 32.61
2020-09-11 31.86 31.4 31.51 31.63 29900.0 31.34
2020-09-10 32.08 31.32 32.08 31.4 51000.0 31.11
2020-09-09 31.98 31.33 31.48 31.81 45200.0 31.52
2020-09-08 31.84 31.11 31.78 31.31 67500.0 31.02
2020-09-04 32.57 31.66 32.5 31.86 59700.0 31.57
2020-09-03 32.84 31.88 32.84 31.91 35900.0 31.62
2020-09-02 32.95 32.36 32.37 32.79 32700.0 32.49
2020-09-01 32.42 31.58 31.77 32.4 27800.0 32.1
2020-08-31 32.29 31.85 32.29 31.95 59000.0 31.66
2020-08-28 32.57 31.92 32.54 32.39 39600.0 32.09
2020-08-27 32.63 32.05 32.5 32.21 29600.0 31.91
2020-08-26 32.86 32.14 32.61 32.29 46600.0 31.99
2020-08-25 33.07 32.44 33.07 32.63 25700.0 32.33
2020-08-24 32.85 32.19 32.62 32.78 35900.0 32.48
2020-08-21 32.51 31.99 32.38 32.31 43200.0 32.01
2020-08-20 32.66 32.21 32.28 32.55 34800.0 32.25
2020-08-19 33.28 32.48 32.76 32.79 27600.0 32.49
2020-08-18 33.48 32.39 33.48 32.57 43200.0 32.27
2020-08-17 33.87 33.41 33.72 33.58 41600.0 33.27
2020-08-14 33.89 33.32 33.61 33.76 32600.0 33.45
2020-08-13 34.7 33.82 34.7 33.89 38700.0 33.58
2020-08-12 35.1 34.44 35.1 34.85 52100.0 34.39
2020-08-11 34.98 33.96 34.23 34.64 71700.0 34.18
2020-08-10 33.87 32.76 32.84 33.74 91000.0 33.29
2020-08-07 32.69 31.83 31.83 32.63 47200.0 32.2
2020-08-06 32.08 31.39 31.69 31.99 63300.0 31.56
2020-08-05 31.71 30.97 31.37 31.55 59600.0 31.13
2020-08-04 31.09 30.41 30.45 30.93 73300.0 30.52
2020-08-03 30.85 30.36 30.66 30.61 53200.0 30.2
2020-07-31 30.8 29.69 30.53 30.26 69900.0 29.86
2020-07-30 31.12 30.41 30.7 30.9 38600.0 30.49
2020-07-29 31.58 30.8 31.39 31.31 73200.0 30.89
2020-07-28 31.99 31.11 31.74 31.23 48300.0 30.81
2020-07-27 32.3 31.01 32.02 32.02 48000.0 31.59
2020-07-24 33.45 32.04 32.55 32.12 63100.0 31.69
2020-07-23 32.38 31.27 31.27 32.19 88300.0 31.76
2020-07-22 31.75 31.14 31.29 31.47 76800.0 31.05
2020-07-21 32.07 31.26 31.47 31.5 54200.0 31.08
2020-07-20 31.18 30.72 31.18 31.15 53200.0 30.73
2020-07-17 31.86 31.3 31.45 31.39 40700.0 30.97
2020-07-16 31.75 31.1 31.37 31.39 36200.0 30.97
2020-07-15 31.93 31.14 31.41 31.57 63900.0 31.15
2020-07-14 30.92 29.85 29.91 30.75 55000.0 30.34
2020-07-13 30.55 29.0 29.85 29.85 95700.0 29.45
2020-07-10 29.87 29.21 29.21 29.87 67900.0 29.47
2020-07-09 29.47 28.66 29.47 29.06 44300.0 28.67
2020-07-08 30.02 29.08 29.62 29.54 59500.0 29.15
2020-07-07 30.61 29.63 30.35 29.69 44900.0 29.29
2020-07-06 31.24 30.4 31.24 30.79 41900.0 30.38
2020-07-02 31.09 30.24 30.69 30.58 47800.0 30.17
2020-07-01 31.27 30.17 31.27 30.17 50100.0 29.77
2020-06-30 31.18 30.23 30.26 31.08 58700.0 30.67
2020-06-29 30.53 29.42 29.72 30.47 72000.0 30.06
2020-06-26 29.3 28.81 29.11 29.08 263800.0 28.69
2020-06-25 29.5 28.4 28.7 29.44 85200.0 29.05
2020-06-24 29.42 28.81 29.15 28.84 118600.0 28.46
2020-06-23 30.13 29.51 30.09 29.62 127500.0 29.23
2020-06-22 29.63 28.62 29.04 29.56 114000.0 29.17
2020-06-19 30.27 29.23 30.19 29.27 165400.0 28.88
2020-06-18 30.48 29.65 29.85 29.79 87400.0 29.39
2020-06-17 31.61 30.02 31.54 30.14 96400.0 29.74
2020-06-16 31.98 30.71 31.53 31.17 63800.0 30.75
2020-06-15 30.7 29.19 29.32 30.09 99400.0 29.69
2020-06-12 30.67 29.07 30.67 30.18 114200.0 29.78
2020-06-11 31.06 29.16 30.36 29.22 95600.0 28.83
2020-06-10 33.01 31.72 33.01 31.92 85200.0 31.49
2020-06-09 33.32 32.71 33.14 32.76 52200.0 32.32
2020-06-08 34.61 33.35 34.61 33.52 81700.0 33.07
2020-06-05 34.64 33.21 33.54 33.87 70800.0 33.42
2020-06-04 32.41 31.5 31.5 32.12 45200.0 31.69
2020-06-03 32.38 31.45 31.45 31.84 54500.0 31.42
2020-06-02 31.62 30.54 30.85 30.73 50800.0 30.32
2020-06-01 31.75 30.89 30.92 30.99 87000.0 30.58
2020-05-29 30.88 29.89 30.35 30.66 58000.0 30.25
2020-05-28 32.2 30.81 32.19 30.89 50800.0 30.48
2020-05-27 32.17 31.21 31.53 31.9 66300.0 31.47
2020-05-26 31.18 30.5 30.5 30.75 55400.0 30.34
2020-05-22 29.84 28.95 29.84 29.38 28600.0 28.99
2020-05-21 30.01 29.43 29.6 29.56 36000.0 29.17
2020-05-20 29.97 28.9 29.04 29.66 64900.0 29.26
2020-05-19 29.34 28.27 29.04 28.35 48800.0 27.97
2020-05-18 29.63 28.44 28.44 29.42 94700.0 29.03
2020-05-15 27.21 26.22 26.42 27.07 137300.0 26.71
2020-05-14 26.77 25.0 26.27 26.7 94300.0 26.34
2020-05-13 27.28 26.65 27.0 27.09 54200.0 26.59
2020-05-12 28.55 27.14 28.38 27.17 60300.0 26.66
2020-05-11 28.71 27.74 28.53 28.35 56300.0 27.82
2020-05-08 29.14 28.44 28.63 29.0 49700.0 28.46
2020-05-07 28.94 27.73 28.6 27.92 71300.0 27.4
2020-05-06 29.22 28.3 28.74 28.35 54300.0 27.82
2020-05-05 29.08 28.41 28.67 28.72 68400.0 28.19
2020-05-04 28.83 27.85 28.21 28.31 42800.0 27.78
2020-05-01 28.92 27.75 28.92 28.48 61600.0 27.95
2020-04-30 30.4 29.24 30.13 29.5 70900.0 28.95
2020-04-29 31.17 28.67 29.59 30.55 97800.0 29.98
2020-04-28 29.04 27.74 28.85 28.63 56600.0 28.1
2020-04-27 28.1 27.2 27.39 27.85 84500.0 27.33
2020-04-24 27.89 25.75 26.5 27.58 64800.0 27.07
2020-04-23 27.28 25.66 25.88 26.5 76400.0 26.01
2020-04-22 27.46 26.77 27.46 27.02 39000.0 26.52
2020-04-21 26.85 25.9 26.25 26.53 58400.0 26.04
2020-04-20 28.21 27.06 27.5 27.46 40000.0 26.95
2020-04-17 28.88 27.38 27.38 28.54 44900.0 28.01
2020-04-16 27.31 25.88 27.19 26.91 71800.0 26.41
2020-04-15 28.35 26.62 28.2 26.73 62300.0 26.23
2020-04-14 29.5 28.25 29.05 29.18 49900.0 28.64
2020-04-13 29.08 27.84 28.9 28.32 34000.0 27.79
2020-04-09 30.43 28.59 29.82 29.34 64400.0 28.79
2020-04-08 29.47 28.34 28.74 29.16 62300.0 28.62
2020-04-07 30.44 27.88 30.44 28.16 90400.0 27.64
2020-04-06 29.46 28.45 28.52 29.46 66300.0 28.91
2020-04-03 28.79 26.54 28.37 27.23 57400.0 26.72
2020-04-02 29.37 27.72 27.72 29.18 45700.0 28.64
2020-04-01 30.1 27.46 30.1 27.96 66300.0 27.44
2020-03-31 31.23 29.89 30.62 31.21 91000.0 30.63
2020-03-30 30.83 28.8 29.27 30.74 51800.0 30.17
2020-03-27 29.98 28.47 29.24 28.98 57400.0 28.44
2020-03-26 30.94 28.49 28.75 30.56 57600.0 29.99
2020-03-25 28.9 27.04 27.68 28.22 64800.0 27.69
2020-03-24 27.95 25.92 26.5 27.81 83900.0 27.29
2020-03-23 25.77 23.35 25.01 25.5 90700.0 25.03
2020-03-20 26.52 23.85 25.69 24.42 130900.0 23.97
2020-03-19 25.94 22.46 23.0 25.26 86100.0 24.79
2020-03-18 24.87 21.49 24.43 22.63 115000.0 22.21
2020-03-17 26.4 22.87 23.93 26.16 110400.0 25.67
2020-03-16 25.39 23.0 25.0 23.23 109300.0 22.8
2020-03-13 27.99 25.51 27.94 27.99 99200.0 27.47
2020-03-12 28.17 25.66 27.72 25.85 79900.0 25.37
2020-03-11 30.64 28.64 30.64 29.63 98100.0 29.08
2020-03-10 31.74 29.2 31.74 30.78 87400.0 30.21
2020-03-09 31.83 29.9 30.0 30.26 73800.0 29.7
2020-03-06 34.28 32.8 33.03 33.49 89800.0 32.87
2020-03-05 33.04 32.45 32.99 32.92 89500.0 32.31
2020-03-04 33.65 31.91 32.53 33.6 82300.0 32.97
2020-03-03 33.69 31.72 33.0 32.03 55200.0 31.43
2020-03-02 33.07 31.83 32.2 32.91 50000.0 32.3
2020-02-28 32.0 30.41 31.61 31.99 122800.0 31.39
2020-02-27 33.74 31.97 32.49 31.97 65800.0 31.38
2020-02-26 34.23 33.13 33.92 33.26 40800.0 32.64
2020-02-25 35.36 33.64 35.36 33.82 59900.0 33.19
2020-02-24 36.43 35.11 36.42 35.15 34300.0 34.5
2020-02-21 37.07 36.24 36.42 36.8 29300.0 36.12
2020-02-20 36.85 35.63 35.63 36.65 48500.0 35.97
2020-02-19 36.26 35.63 35.69 35.89 32300.0 35.22
2020-02-18 35.85 35.3 35.55 35.62 71900.0 34.96