Comparing Back to the side-by-side chart ↗
Gorman-Rupp Company (GRC) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 72.04 | 73.29 | 71.31 | 71.89 | -0.35% | 111,200 |
| 2026-10-15 | 72.73 | 72.77 | 71.18 | 72.14 | -1.10% | 141,600 |
| 2026-10-14 | 73.43 | 73.68 | 72.39 | 72.94 | -1.25% | 114,300 |
| 2026-10-13 | 73.39 | 73.92 | 72.24 | 73.86 | +0.38% | 139,200 |
| 2026-10-12 | 73.87 | 75.10 | 73.55 | 73.58 | -0.55% | 138,000 |
| 2026-10-09 | 73.16 | 74.68 | 72.50 | 73.99 | +1.30% | 137,500 |
| 2026-10-08 | 73.85 | 74.54 | 72.94 | 73.04 | -1.58% | 137,400 |
| 2026-10-07 | 75.85 | 76.10 | 73.21 | 74.21 | -3.90% | 183,800 |
| 2026-10-06 | 78.27 | 79.24 | 76.61 | 77.22 | -0.43% | 134,000 |
| 2026-10-05 | 77.23 | 78.30 | 76.38 | 77.55 | +0.38% | 109,300 |
| 2026-10-02 | 76.24 | 77.89 | 76.00 | 77.26 | +2.84% | 280,600 |
| 2026-10-01 | 74.00 | 75.24 | 72.90 | 75.13 | +0.87% | 228,000 |
| 2026-09-30 | 75.43 | 75.43 | 74.14 | 74.48 | -0.79% | 151,100 |
| 2026-09-29 | 76.45 | 77.09 | 73.81 | 75.07 | -1.30% | 175,500 |
| 2026-09-28 | 74.27 | 76.31 | 73.84 | 76.06 | +2.49% | 201,800 |
| 2026-09-25 | 75.04 | 75.50 | 74.09 | 74.21 | -0.59% | 252,300 |
| 2026-09-24 | 74.57 | 75.36 | 73.58 | 74.65 | -0.80% | 154,900 |
| 2026-09-23 | 74.13 | 75.82 | 73.71 | 75.25 | +0.88% | 163,700 |
| 2026-09-22 | 74.33 | 74.95 | 73.61 | 74.59 | +1.14% | 122,600 |
| 2026-09-21 | 73.53 | 74.36 | 73.11 | 73.75 | +0.68% | 148,300 |
| 2026-09-18 | 72.42 | 73.60 | 71.00 | 73.25 | +1.60% | 796,700 |
| 2026-09-17 | 73.77 | 73.77 | 70.93 | 72.10 | -0.10% | 242,100 |
| 2026-09-16 | 72.02 | 73.17 | 70.76 | 72.17 | +1.32% | 205,200 |
| 2026-09-15 | 72.15 | 72.42 | 70.44 | 71.23 | -0.38% | 272,800 |
| 2026-09-14 | 73.00 | 73.00 | 70.00 | 71.50 | -3.99% | 205,600 |
| 2026-09-11 | 74.61 | 74.85 | 73.60 | 74.47 | +1.69% | 73,300 |
| 2026-09-10 | 74.04 | 74.04 | 72.22 | 73.23 | -2.06% | 215,400 |
| 2026-09-09 | 74.99 | 75.66 | 74.46 | 74.77 | -0.95% | 119,300 |
| 2026-09-08 | 75.16 | 76.29 | 74.55 | 75.49 | +0.20% | 112,271 |
| 2026-09-04 | 74.83 | 76.30 | 74.54 | 75.34 | +0.32% | 103,400 |
| 2026-09-03 | 74.81 | 75.35 | 73.72 | 75.10 | +1.57% | 193,500 |
| 2026-09-02 | 74.75 | 75.74 | 72.00 | 73.94 | -0.07% | 194,100 |
| 2026-09-01 | 74.54 | 74.84 | 71.81 | 73.99 | -1.87% | 146,600 |
| 2026-08-31 | 76.25 | 76.47 | 75.00 | 75.40 | -1.08% | 142,200 |
| 2026-08-28 | 77.30 | 77.60 | 75.46 | 76.22 | -1.75% | 136,900 |
| 2026-08-27 | 77.58 | 78.67 | 76.53 | 77.58 | -0.05% | 117,300 |
| 2026-08-26 | 77.29 | 78.61 | 76.71 | 77.62 | +1.12% | 108,700 |
| 2026-08-25 | 78.99 | 79.20 | 76.65 | 76.76 | -1.36% | 111,020 |
| 2026-08-24 | 78.67 | 78.67 | 77.35 | 77.82 | -0.35% | 90,509 |
| 2026-08-21 | 78.64 | 78.64 | 76.61 | 78.09 | +0.31% | 211,700 |
| 2026-08-20 | 78.07 | 78.45 | 77.12 | 77.85 | -0.85% | 109,500 |
| 2026-08-19 | 79.22 | 79.50 | 77.20 | 78.52 | -0.29% | 145,600 |
| 2026-08-18 | 79.65 | 79.65 | 77.87 | 78.75 | -2.36% | 163,847 |
| 2026-08-17 | 80.78 | 81.49 | 79.97 | 80.65 | -0.20% | 101,231 |
| 2026-08-14 | 79.56 | 81.43 | 78.58 | 80.81 | +1.11% | 117,100 |
| 2026-08-13 | 82.08 | 82.48 | 79.26 | 79.92 | -1.94% | 146,300 |
| 2026-08-12 | 84.18 | 84.39 | 81.40 | 81.50 | -1.56% | 211,800 |
| 2026-08-11 | 82.66 | 86.00 | 81.93 | 82.79 | +1.22% | 138,900 |
| 2026-08-10 | 83.55 | 83.75 | 81.08 | 81.79 | -2.39% | 163,100 |
| 2026-08-07 | 84.67 | 85.81 | 83.60 | 83.79 | -0.93% | 113,500 |
| 2026-08-06 | 85.98 | 87.30 | 81.92 | 84.58 | -0.75% | 147,700 |
| 2026-08-05 | 85.15 | 87.02 | 84.37 | 85.22 | -0.30% | 168,600 |
| 2026-08-04 | 84.22 | 86.06 | 82.16 | 85.48 | +3.24% | 184,000 |
| 2026-08-03 | 81.71 | 84.60 | 81.71 | 82.80 | +1.98% | 180,800 |
| 2026-07-31 | 81.64 | 82.08 | 79.41 | 81.19 | +0.62% | 486,700 |
| 2026-07-30 | 80.80 | 81.59 | 79.12 | 80.69 | +2.83% | 156,100 |
| 2026-07-29 | 81.87 | 83.02 | 78.17 | 78.47 | -4.80% | 203,400 |
| 2026-07-28 | 80.55 | 84.17 | 80.29 | 82.43 | +2.32% | 249,500 |
| 2026-07-27 | 82.14 | 85.26 | 76.77 | 80.56 | -1.43% | 223,100 |
| 2026-07-24 | 79.98 | 83.24 | 75.00 | 81.73 | +2.65% | 351,300 |
| 2026-07-23 | 78.90 | 80.44 | 77.94 | 79.62 | -0.59% | 206,100 |
| 2026-07-22 | 79.77 | 81.43 | 79.09 | 80.09 | -0.26% | 229,200 |
| 2026-07-21 | 80.53 | 80.59 | 78.10 | 80.30 | +1.40% | 124,800 |
| 2026-07-20 | 80.74 | 81.12 | 78.66 | 79.19 | -0.69% | 125,500 |
| 2026-07-17 | 78.61 | 80.32 | 76.19 | 79.74 | -1.26% | 212,900 |
| 2026-07-16 | 78.43 | 81.15 | 77.88 | 80.76 | +1.98% | 154,800 |
| 2026-07-15 | 80.63 | 81.82 | 78.24 | 79.19 | -1.05% | 159,300 |
| 2026-07-14 | 80.00 | 80.54 | 78.56 | 80.03 | +1.82% | 187,800 |
| 2026-07-13 | 79.11 | 80.39 | 78.05 | 78.60 | -1.13% | 128,300 |
| 2026-07-10 | 78.60 | 80.92 | 78.52 | 79.50 | +0.13% | 201,900 |
| 2026-07-09 | 79.66 | 80.41 | 78.33 | 79.40 | +1.70% | 153,800 |
| 2026-07-08 | 79.30 | 79.30 | 76.94 | 78.07 | -2.19% | 249,900 |
| 2026-07-07 | 84.03 | 84.34 | 78.53 | 79.82 | -6.44% | 392,000 |
| 2026-07-06 | 84.09 | 85.82 | 83.74 | 85.31 | +1.49% | 194,700 |
| 2026-07-02 | 88.49 | 88.49 | 82.76 | 84.06 | -5.25% | 260,200 |
| 2026-07-01 | 90.94 | 92.78 | 88.08 | 88.72 | -3.29% | 269,200 |
| 2026-06-30 | 90.96 | 92.55 | 90.28 | 91.74 | +1.71% | 154,900 |
| 2026-06-29 | 88.32 | 91.17 | 87.55 | 90.20 | +1.06% | 184,000 |
| 2026-06-26 | 89.42 | 90.35 | 87.95 | 89.25 | -1.76% | 471,900 |
| 2026-06-25 | 87.35 | 91.38 | 87.00 | 90.85 | +5.85% | 174,800 |
| 2026-06-24 | 86.33 | 87.73 | 85.39 | 85.83 | -0.74% | 273,800 |
| 2026-06-23 | 86.26 | 87.89 | 84.98 | 86.47 | -1.66% | 181,200 |
| 2026-06-22 | 88.37 | 89.62 | 87.74 | 87.93 | +0.18% | 257,500 |
| 2026-06-18 | 88.06 | 88.77 | 86.73 | 87.77 | +1.19% | 288,500 |
| 2026-06-17 | 85.44 | 88.12 | 85.00 | 86.74 | +2.07% | 222,300 |
| 2026-06-16 | 86.40 | 87.71 | 84.81 | 84.98 | -0.49% | 182,400 |
| 2026-06-15 | 85.73 | 86.58 | 83.82 | 85.40 | +0.96% | 218,700 |
| 2026-06-12 | 83.77 | 84.99 | 83.17 | 84.59 | +2.14% | 188,700 |
| 2026-06-11 | 80.91 | 83.68 | 80.20 | 82.82 | +4.24% | 215,200 |
| 2026-06-10 | 81.00 | 82.10 | 79.44 | 79.45 | -2.05% | 141,300 |
| 2026-06-09 | 79.05 | 81.68 | 78.54 | 81.11 | +4.11% | 129,500 |
| 2026-06-08 | 77.86 | 79.51 | 77.35 | 77.91 | +1.06% | 103,800 |
| 2026-06-05 | 77.57 | 78.77 | 77.08 | 77.09 | -1.14% | 116,100 |
| 2026-06-04 | 76.58 | 78.37 | 76.57 | 77.98 | +2.62% | 129,200 |
| 2026-06-03 | 75.69 | 77.58 | 74.98 | 75.99 | +0.54% | 138,400 |
| 2026-06-02 | 74.13 | 76.23 | 74.13 | 75.58 | +2.54% | 80,600 |
| 2026-06-01 | 74.11 | 74.90 | 72.55 | 73.71 | -1.65% | 80,100 |
| 2026-05-29 | 75.25 | 75.79 | 74.00 | 74.95 | +0.13% | 123,700 |
| 2026-05-28 | 75.19 | 75.20 | 73.80 | 74.85 | -1.10% | 88,900 |
| 2026-05-27 | 76.18 | 76.31 | 75.30 | 75.68 | -0.03% | 98,700 |
| 2026-05-26 | 73.63 | 75.74 | 73.63 | 75.70 | +4.18% | 91,400 |
| 2026-05-22 | 72.75 | 73.07 | 71.50 | 72.66 | +0.29% | 112,500 |
| 2026-05-21 | 72.42 | 73.13 | 71.19 | 72.45 | -0.49% | 110,000 |
| 2026-05-20 | 71.17 | 72.84 | 70.40 | 72.81 | +3.14% | 123,200 |
| 2026-05-19 | 70.34 | 72.01 | 68.94 | 70.59 | -1.69% | 127,300 |
| 2026-05-18 | 73.30 | 74.38 | 71.74 | 71.80 | -2.05% | 144,800 |
| 2026-05-15 | 74.60 | 74.69 | 72.00 | 73.30 | -3.64% | 126,700 |
| 2026-05-14 | 76.29 | 77.16 | 74.97 | 76.07 | +0.84% | 83,400 |
| 2026-05-13 | 76.24 | 77.77 | 75.28 | 75.44 | -0.61% | 111,400 |
| 2026-05-12 | 77.74 | 77.74 | 74.74 | 75.90 | -2.54% | 126,600 |
| 2026-05-11 | 77.37 | 78.63 | 75.49 | 77.88 | +0.78% | 95,400 |
| 2026-05-08 | 77.24 | 77.90 | 76.35 | 77.28 | +0.99% | 83,500 |
| 2026-05-07 | 77.90 | 78.72 | 76.41 | 76.52 | -1.57% | 122,000 |
| 2026-05-06 | 78.90 | 79.54 | 77.32 | 77.74 | +0.40% | 128,000 |
| 2026-05-05 | 76.67 | 78.20 | 75.81 | 77.43 | +2.31% | 89,200 |
| 2026-05-04 | 75.85 | 77.63 | 74.91 | 75.68 | -0.62% | 152,500 |
| 2026-05-01 | 76.03 | 76.62 | 73.50 | 76.15 | +0.54% | 136,700 |
| 2026-04-30 | 73.49 | 75.90 | 72.50 | 75.74 | +3.78% | 128,100 |
| 2026-04-29 | 75.36 | 75.40 | 72.10 | 72.98 | -2.90% | 174,100 |
| 2026-04-28 | 76.52 | 76.52 | 74.54 | 75.16 | -1.05% | 171,200 |
| 2026-04-27 | 77.18 | 77.60 | 74.17 | 75.96 | -1.07% | 194,500 |
| 2026-04-24 | 74.72 | 78.50 | 71.24 | 76.78 | +3.24% | 691,800 |
| 2026-04-23 | 68.95 | 75.03 | 68.95 | 74.37 | +12.32% | 232,300 |
| 2026-04-22 | 67.47 | 68.33 | 65.86 | 66.21 | -1.13% | 154,900 |
| 2026-04-21 | 65.57 | 67.14 | 65.04 | 66.97 | +2.03% | 155,500 |
| 2026-04-20 | 67.83 | 68.59 | 65.57 | 65.64 | -3.84% | 189,800 |
| 2026-04-17 | 68.86 | 70.19 | 68.26 | 68.26 | +0.89% | 835,700 |
| 2026-04-16 | 67.78 | 68.73 | 66.89 | 67.66 | -0.68% | 204,900 |
| 2026-04-15 | 71.02 | 71.79 | 67.91 | 68.12 | -4.75% | 172,800 |
| 2026-04-14 | 71.91 | 73.24 | 71.48 | 71.52 | -0.89% | 237,600 |
| 2026-04-13 | 68.83 | 72.55 | 68.83 | 72.16 | +4.84% | 312,900 |
| 2026-04-10 | 69.45 | 69.45 | 68.32 | 68.83 | -0.58% | 68,000 |
| 2026-04-09 | 66.80 | 69.88 | 66.46 | 69.23 | +2.87% | 117,000 |
| 2026-04-08 | 66.00 | 67.75 | 65.85 | 67.30 | +5.49% | 156,000 |
| 2026-04-07 | 62.56 | 63.98 | 62.45 | 63.80 | +1.54% | 77,900 |
| 2026-04-06 | 62.40 | 63.09 | 61.40 | 62.83 | +0.53% | 66,300 |
| 2026-04-02 | 62.49 | 64.06 | 61.96 | 62.50 | -2.39% | 67,300 |
| 2026-04-01 | 62.98 | 65.01 | 62.76 | 64.03 | +3.06% | 111,500 |
| 2026-03-31 | 61.58 | 62.69 | 61.03 | 62.13 | +2.88% | 115,400 |
| 2026-03-30 | 61.92 | 61.92 | 60.08 | 60.39 | -1.68% | 118,400 |
| 2026-03-27 | 62.21 | 62.53 | 61.00 | 61.42 | -1.65% | 120,700 |
| 2026-03-26 | 63.37 | 64.92 | 62.45 | 62.45 | -2.60% | 140,600 |
| 2026-03-25 | 63.49 | 65.00 | 61.95 | 64.12 | +2.61% | 157,600 |
| 2026-03-24 | 61.16 | 62.80 | 60.14 | 62.49 | +0.73% | 156,900 |
| 2026-03-23 | 60.48 | 62.77 | 60.25 | 62.04 | +5.64% | 407,300 |
| 2026-03-20 | 60.60 | 60.63 | 58.26 | 58.73 | -2.94% | 595,900 |
| 2026-03-19 | 59.62 | 61.26 | 59.22 | 60.51 | -0.07% | 149,200 |
| 2026-03-18 | 61.58 | 62.44 | 60.50 | 60.55 | -1.66% | 169,100 |
| 2026-03-17 | 61.29 | 62.40 | 60.17 | 61.57 | +1.03% | 153,400 |
| 2026-03-16 | 59.06 | 61.89 | 58.85 | 60.94 | +5.62% | 184,800 |
| 2026-03-13 | 59.50 | 59.92 | 56.98 | 57.70 | -2.43% | 149,000 |
| 2026-03-12 | 59.71 | 60.74 | 58.81 | 59.14 | -2.75% | 121,800 |
| 2026-03-11 | 60.50 | 62.13 | 60.08 | 60.81 | -0.31% | 111,900 |
| 2026-03-10 | 61.53 | 63.17 | 60.88 | 61.00 | -1.10% | 127,700 |
| 2026-03-09 | 59.81 | 61.73 | 58.44 | 61.68 | +1.20% | 100,200 |
| 2026-03-06 | 61.15 | 62.49 | 58.77 | 60.95 | -2.70% | 236,400 |
| 2026-03-05 | 63.97 | 65.06 | 61.71 | 62.64 | -3.51% | 94,000 |
| 2026-03-04 | 64.16 | 67.20 | 63.95 | 64.92 | +1.66% | 92,800 |
| 2026-03-03 | 63.67 | 64.44 | 61.13 | 63.86 | -2.24% | 153,100 |
| 2026-03-02 | 63.39 | 65.66 | 63.15 | 65.32 | +1.70% | 84,200 |
| 2026-02-27 | 64.04 | 64.54 | 62.90 | 64.23 | -0.62% | 117,200 |
| 2026-02-26 | 64.80 | 65.11 | 63.32 | 64.63 | +0.34% | 78,000 |
| 2026-02-25 | 65.57 | 65.86 | 63.35 | 64.41 | -1.32% | 74,400 |
| 2026-02-24 | 64.96 | 65.28 | 64.27 | 65.27 | +1.16% | 90,600 |
| 2026-02-23 | 65.67 | 65.89 | 63.76 | 64.52 | -1.78% | 109,700 |
| 2026-02-20 | 64.79 | 66.21 | 64.29 | 65.69 | +1.39% | 102,300 |
| 2026-02-19 | 64.83 | 65.44 | 64.39 | 64.79 | -0.52% | 107,500 |
| 2026-02-18 | 67.14 | 67.85 | 64.87 | 65.13 | -2.43% | 146,400 |
| 2026-02-17 | 67.37 | 67.72 | 66.37 | 66.75 | -0.96% | 122,600 |
| 2026-02-13 | 67.13 | 68.02 | 66.34 | 67.40 | +0.87% | 110,800 |
| 2026-02-12 | 66.99 | 67.81 | 65.50 | 66.82 | +0.81% | 110,200 |
| 2026-02-11 | 67.15 | 67.53 | 66.01 | 66.28 | -0.03% | 114,900 |
| 2026-02-10 | 66.35 | 67.06 | 65.68 | 66.30 | +0.56% | 141,500 |
| 2026-02-09 | 65.51 | 65.99 | 63.92 | 65.93 | +0.35% | 349,700 |
| 2026-02-06 | 59.63 | 66.23 | 58.01 | 65.70 | +10.33% | 230,200 |
| 2026-02-05 | 58.33 | 60.23 | 57.68 | 59.55 | +1.60% | 170,200 |
| 2026-02-04 | 57.57 | 59.14 | 57.05 | 58.61 | +2.97% | 113,700 |
| 2026-02-03 | 56.61 | 57.76 | 56.45 | 56.92 | +0.96% | 139,700 |
| 2026-02-02 | 54.42 | 56.47 | 54.34 | 56.38 | +3.47% | 154,200 |
| 2026-01-30 | 54.19 | 55.03 | 53.87 | 54.49 | -0.29% | 386,100 |
| 2026-01-29 | 53.24 | 54.72 | 52.79 | 54.65 | +3.62% | 134,900 |
| 2026-01-28 | 53.09 | 53.19 | 52.39 | 52.74 | -0.42% | 111,900 |
| 2026-01-27 | 52.14 | 53.18 | 52.01 | 52.96 | +1.98% | 96,200 |
| 2026-01-26 | 52.35 | 53.08 | 51.92 | 51.93 | -0.67% | 67,900 |
| 2026-01-23 | 53.62 | 53.62 | 51.96 | 52.28 | -2.84% | 64,700 |
| 2026-01-22 | 53.84 | 54.26 | 52.97 | 53.81 | +0.30% | 80,300 |
| 2026-01-21 | 52.12 | 53.82 | 51.84 | 53.65 | +3.89% | 71,000 |
| 2026-01-20 | 51.98 | 52.50 | 51.55 | 51.64 | -2.44% | 59,200 |
| 2026-01-16 | 52.64 | 53.14 | 52.27 | 52.93 | +0.11% | 96,400 |
| 2026-01-15 | 52.00 | 53.19 | 51.78 | 52.87 | +2.11% | 64,900 |
| 2026-01-14 | 51.24 | 51.89 | 50.76 | 51.78 | +1.57% | 66,400 |
| 2026-01-13 | 51.50 | 51.90 | 50.88 | 50.98 | -0.53% | 68,600 |
| 2026-01-12 | 50.34 | 51.74 | 50.00 | 51.25 | +1.16% | 108,900 |
| 2026-01-09 | 50.96 | 51.23 | 50.24 | 50.66 | -0.47% | 62,600 |
| 2026-01-08 | 48.79 | 51.03 | 48.79 | 50.90 | +4.09% | 74,500 |
| 2026-01-07 | 49.92 | 50.01 | 48.29 | 48.90 | -1.39% | 62,400 |
| 2026-01-06 | 49.19 | 49.67 | 48.21 | 49.59 | +0.34% | 70,900 |
| 2026-01-05 | 48.14 | 49.87 | 48.14 | 49.42 | +2.66% | 137,400 |
| 2026-01-02 | 47.85 | 48.22 | 47.33 | 48.14 | +0.82% | 63,900 |
| 2025-12-31 | 48.90 | 48.90 | 47.66 | 47.75 | -2.03% | 52,500 |
| 2025-12-30 | 49.19 | 49.47 | 48.65 | 48.74 | -1.00% | 50,800 |
| 2025-12-29 | 49.14 | 49.50 | 49.00 | 49.23 | -0.24% | 61,400 |
| 2025-12-26 | 50.04 | 50.13 | 49.20 | 49.35 | -0.90% | 48,400 |
| 2025-12-24 | 49.92 | 50.15 | 49.74 | 49.80 | -0.24% | 30,500 |
| 2025-12-23 | 50.06 | 50.58 | 49.56 | 49.92 | -0.04% | 61,900 |
| 2025-12-22 | 49.27 | 50.51 | 49.27 | 49.94 | +1.71% | 120,600 |
| 2025-12-19 | 48.44 | 49.21 | 48.11 | 49.10 | +0.64% | 182,400 |
| 2025-12-18 | 48.70 | 49.52 | 48.69 | 48.79 | +0.64% | 71,000 |
| 2025-12-17 | 49.07 | 49.80 | 48.21 | 48.48 | -1.72% | 83,000 |
| 2025-12-16 | 50.24 | 51.07 | 49.32 | 49.33 | -2.18% | 115,500 |
| 2025-12-15 | 51.37 | 52.02 | 50.15 | 50.43 | +1.71% | 208,000 |
| 2025-12-12 | 49.38 | 49.90 | 48.72 | 49.58 | +0.65% | 126,000 |
| 2025-12-11 | 49.25 | 49.67 | 48.76 | 49.26 | +0.49% | 78,000 |
| 2025-12-10 | 46.94 | 49.23 | 46.88 | 49.02 | +4.95% | 139,700 |
| 2025-12-09 | 46.44 | 47.14 | 45.80 | 46.71 | +0.75% | 74,200 |
| 2025-12-08 | 46.59 | 46.75 | 45.96 | 46.36 | +0.24% | 88,000 |
| 2025-12-05 | 46.18 | 46.56 | 45.83 | 46.25 | +0.52% | 52,800 |
| 2025-12-04 | 46.48 | 46.94 | 45.57 | 46.01 | -1.01% | 83,800 |
| 2025-12-03 | 46.11 | 46.69 | 45.09 | 46.48 | +1.53% | 58,600 |
| 2025-12-02 | 46.10 | 46.16 | 45.44 | 45.78 | -0.13% | 56,900 |
| 2025-12-01 | 46.06 | 46.60 | 45.63 | 45.84 | -1.40% | 62,400 |
| 2025-11-28 | 46.74 | 46.84 | 46.18 | 46.49 | -0.09% | 41,300 |
| 2025-11-26 | 46.72 | 47.00 | 46.23 | 46.53 | +0.22% | 79,600 |
| 2025-11-25 | 45.18 | 46.74 | 45.18 | 46.43 | +3.41% | 86,300 |
| 2025-11-24 | 44.94 | 45.60 | 44.50 | 44.90 | -0.47% | 145,700 |
| 2025-11-21 | 43.68 | 45.32 | 43.68 | 45.11 | +3.34% | 125,500 |
| 2025-11-20 | 44.27 | 44.72 | 43.30 | 43.65 | +0.09% | 123,700 |
| 2025-11-19 | 43.43 | 44.56 | 43.42 | 43.61 | +0.11% | 121,000 |
| 2025-11-18 | 43.90 | 44.40 | 42.31 | 43.56 | -0.98% | 127,400 |
| 2025-11-17 | 44.80 | 45.78 | 43.96 | 43.99 | -2.33% | 71,800 |
| 2025-11-14 | 45.38 | 45.68 | 44.36 | 45.04 | -1.40% | 88,300 |
| 2025-11-13 | 44.87 | 46.68 | 44.83 | 45.68 | +1.92% | 106,600 |
| 2025-11-12 | 44.69 | 45.61 | 44.00 | 44.82 | +0.36% | 56,700 |
| 2025-11-11 | 44.49 | 44.83 | 44.22 | 44.66 | +0.38% | 34,000 |
| 2025-11-10 | 44.99 | 45.01 | 44.08 | 44.49 | +0.02% | 44,200 |
| 2025-11-07 | 44.89 | 45.20 | 44.30 | 44.48 | -0.85% | 44,800 |
| 2025-11-06 | 45.39 | 45.39 | 44.79 | 44.86 | -1.17% | 48,900 |
| 2025-11-05 | 44.69 | 45.50 | 44.53 | 45.39 | +1.63% | 56,800 |
| 2025-11-04 | 45.37 | 45.61 | 44.30 | 44.66 | -2.00% | 83,000 |
| 2025-11-03 | 44.97 | 45.65 | 44.74 | 45.57 | +1.33% | 76,100 |
| 2025-10-31 | 44.74 | 45.44 | 44.25 | 44.97 | +0.42% | 85,500 |
| 2025-10-30 | 44.39 | 45.41 | 44.39 | 44.78 | +0.34% | 61,700 |
| 2025-10-29 | 44.75 | 45.66 | 44.18 | 44.63 | -0.69% | 80,600 |
| 2025-10-28 | 46.23 | 46.23 | 44.87 | 44.94 | -2.98% | 108,200 |
| 2025-10-27 | 46.60 | 47.11 | 45.89 | 46.32 | -0.54% | 143,900 |
| 2025-10-24 | 48.60 | 48.60 | 45.00 | 46.57 | -5.19% | 181,900 |
| 2025-10-23 | 48.18 | 49.25 | 48.04 | 49.12 | +1.95% | 65,100 |
| 2025-10-22 | 48.43 | 48.80 | 47.89 | 48.18 | -0.15% | 71,800 |
| 2025-10-21 | 47.50 | 48.38 | 47.46 | 48.25 | +1.71% | 47,900 |
| 2025-10-20 | 46.80 | 47.45 | 46.77 | 47.44 | +1.87% | 58,500 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+12.42%). Pire mois : Mars (-6.22%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Gorman-Rupp Company (GRC) ?
71.89 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de GRC ?
Plus haut à 92.78 et plus bas à 42.31 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Gorman-Rupp Company ?
Historiquement, le mois le plus fort de GRC a été Juin (moyenne +12.42%) et le plus faible Mars (moyenne -6.22%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.