The Gorman-Rupp Company (GRC)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

32.60

+0.06

(+0.18%)

Al cierre: 04:00PM EDT

32.60

0.00

(0.00%)

Fuera de horario:

04:02PM EDT

Periodo de tiempo:

17 may 2023 - 17 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	32.66	32.66	32.03	32.60	32.60	64,435
16 may 2024	32.79	32.79	32.35	32.54	32.54	56,700
15 may 2024	33.08	33.37	32.87	32.95	32.95	33,300
14 may 2024	33.26	33.26	32.72	32.77	32.77	51,200
14 may 2024	0.18 Dividendo
13 may 2024	33.63	33.82	32.94	32.94	32.76	69,900
10 may 2024	33.77	33.77	33.16	33.39	33.21	62,100
09 may 2024	32.75	33.71	32.57	33.67	33.49	190,600
08 may 2024	32.57	32.94	32.57	32.62	32.44	114,100
07 may 2024	32.87	33.33	32.84	32.85	32.67	85,700
06 may 2024	33.08	33.32	32.68	32.79	32.61	140,200
03 may 2024	32.98	33.16	32.20	32.71	32.53	315,900
02 may 2024	33.07	33.07	32.22	32.49	32.31	128,600
01 may 2024	33.17	33.51	32.60	32.79	32.61	84,400
30 abr 2024	32.75	33.35	32.51	33.17	32.99	144,500
29 abr 2024	33.30	33.59	32.79	33.09	32.91	119,300
26 abr 2024	31.39	33.52	31.39	33.38	33.20	186,200
25 abr 2024	35.13	35.13	30.47	31.45	31.28	255,400
24 abr 2024	36.55	37.03	36.36	36.46	36.26	142,500
23 abr 2024	35.83	37.12	35.83	36.74	36.54	193,500
22 abr 2024	36.33	36.56	35.89	35.99	35.79	235,400
19 abr 2024	35.94	36.69	35.94	36.02	35.82	200,400
18 abr 2024	36.03	36.40	35.75	36.04	35.84	79,400
17 abr 2024	36.74	36.92	35.99	36.01	35.81	55,500
16 abr 2024	36.41	36.77	35.83	36.39	36.19	62,000
15 abr 2024	36.89	37.06	36.33	36.57	36.37	54,400
12 abr 2024	37.21	37.22	36.59	36.68	36.48	43,700
11 abr 2024	37.46	37.81	37.27	37.53	37.32	45,400
10 abr 2024	37.95	37.95	37.04	37.43	37.23	70,100
09 abr 2024	38.67	38.78	38.23	38.50	38.29	39,600
08 abr 2024	38.91	39.12	38.42	38.67	38.46	31,200
05 abr 2024	38.39	38.85	38.29	38.72	38.51	61,600
04 abr 2024	38.75	38.96	38.08	38.42	38.21	53,700
03 abr 2024	38.19	38.98	38.09	38.41	38.20	105,200
02 abr 2024	38.53	38.62	37.75	38.46	38.25	59,900
01 abr 2024	39.79	40.00	38.91	38.93	38.72	38,800
28 mar 2024	39.35	39.85	39.18	39.55	39.33	96,300
27 mar 2024	38.78	39.35	38.63	39.31	39.10	48,900
26 mar 2024	38.80	38.86	38.42	38.52	38.31	54,700
25 mar 2024	38.90	39.22	38.38	38.58	38.37	39,500
22 mar 2024	39.36	39.36	38.90	38.94	38.73	57,000
21 mar 2024	38.41	39.46	38.06	39.36	39.14	102,900
20 mar 2024	37.40	38.54	37.26	38.35	38.14	68,700
19 mar 2024	37.01	37.69	36.75	37.51	37.31	79,900
18 mar 2024	37.03	37.49	36.91	37.08	36.88	103,700
15 mar 2024	36.28	37.08	36.05	36.98	36.78	329,500
14 mar 2024	36.87	36.87	36.09	36.44	36.24	67,400
13 mar 2024	36.80	36.97	36.55	36.90	36.70	83,000
12 mar 2024	37.00	37.17	36.42	37.03	36.83	74,700
11 mar 2024	37.30	37.46	36.45	37.12	36.92	51,100
08 mar 2024	37.32	38.15	36.95	37.56	37.35	74,300
07 mar 2024	36.68	36.98	36.36	36.87	36.67	72,000
06 mar 2024	36.27	36.90	35.93	36.30	36.10	71,600
05 mar 2024	36.83	37.22	35.83	36.00	35.80	74,700
04 mar 2024	37.22	37.94	36.99	37.21	37.01	58,200
01 mar 2024	37.35	37.56	37.01	37.29	37.09	47,300
29 feb 2024	36.91	37.44	36.45	37.33	37.13	91,400
28 feb 2024	36.28	36.56	36.19	36.41	36.21	37,900
27 feb 2024	36.88	37.08	36.41	36.65	36.45	76,200
26 feb 2024	36.11	36.59	35.79	36.58	36.38	45,500
23 feb 2024	36.18	36.59	36.17	36.37	36.17	35,300
22 feb 2024	36.45	36.75	36.27	36.32	36.12	37,900
21 feb 2024	36.73	36.73	36.28	36.56	36.36	49,600
20 feb 2024	37.23	37.59	36.57	36.74	36.54	90,500
16 feb 2024	38.44	38.55	37.45	37.65	37.44	63,200
15 feb 2024	36.99	38.66	36.86	38.61	38.40	133,800
14 feb 2024	35.80	36.69	35.66	36.53	36.33	128,000
14 feb 2024	0.18 Dividendo
13 feb 2024	36.07	36.38	35.02	35.49	35.12	84,100
12 feb 2024	36.42	37.50	35.93	37.10	36.71	88,100
09 feb 2024	36.00	36.45	35.64	36.44	36.06	48,700
08 feb 2024	35.17	35.78	35.17	35.77	35.39	90,800
07 feb 2024	34.87	35.35	34.49	35.22	34.85	52,400
06 feb 2024	34.63	35.48	34.60	34.95	34.58	52,200
05 feb 2024	34.19	34.64	33.67	34.57	34.21	105,900
02 feb 2024	34.77	35.30	33.92	34.35	33.99	57,200
01 feb 2024	33.44	33.89	33.02	33.81	33.45	47,200
31 ene 2024	34.01	34.13	33.11	33.39	33.04	83,700
30 ene 2024	33.85	34.40	33.60	33.98	33.62	31,200
29 ene 2024	33.68	34.07	33.53	33.95	33.59	25,300
26 ene 2024	34.16	34.49	33.47	33.80	33.44	32,300
25 ene 2024	33.49	33.96	33.35	33.96	33.60	48,600
24 ene 2024	33.49	33.56	32.71	32.91	32.56	69,500
23 ene 2024	33.70	33.70	33.14	33.20	32.85	44,000
22 ene 2024	32.77	33.49	32.56	33.39	33.04	61,000
19 ene 2024	33.02	33.14	32.20	32.55	32.21	69,100
18 ene 2024	32.64	32.88	32.22	32.80	32.46	23,100
17 ene 2024	32.20	32.65	32.20	32.48	32.14	23,300
16 ene 2024	32.63	32.89	32.47	32.69	32.35	24,000
12 ene 2024	33.43	33.48	32.81	33.03	32.68	30,800
11 ene 2024	32.68	33.04	32.25	32.99	32.64	50,800
10 ene 2024	32.53	33.04	32.53	32.98	32.63	43,900
09 ene 2024	33.19	33.23	32.51	32.70	32.36	83,800
08 ene 2024	33.45	34.07	33.23	33.65	33.30	54,600
05 ene 2024	33.63	34.15	33.38	33.41	33.06	51,600
04 ene 2024	34.41	34.44	33.89	33.96	33.60	35,800
03 ene 2024	34.99	34.99	33.96	34.22	33.86	53,000
02 ene 2024	35.24	35.64	34.72	35.01	34.64	38,300
29 dic 2023	35.88	36.10	35.40	35.53	35.16	52,600
28 dic 2023	36.03	36.31	35.72	35.86	35.48	38,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

The Gorman-Rupp Company (GRC)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)