XNYS
Datos históricos de The Gorman-Rupp Company
The Gorman-Rupp Company · GRC
$73.99
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:34:26 UTC
- Variación en el periodo
- +64.5%
- Máximo
- US$92.78
- 1 de julio de 2026
- Mínimo
- US$42.31
- 18 de noviembre de 2025
- Volumen medio diario
- 0.15 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 73.16 | 74.68 | 72.50 | 73.99 | +1.30% | 137,469.388 |
| 8 oct 2026 | 73.85 | 74.54 | 72.94 | 73.04 | −1.58% | 137,398.739 |
| 7 oct 2026 | 75.85 | 76.10 | 73.21 | 74.21 | −3.90% | 183,822.949 |
| 6 oct 2026 | 78.27 | 79.24 | 76.61 | 77.22 | −0.43% | 133,982.946 |
| 5 oct 2026 | 77.23 | 78.30 | 76.38 | 77.55 | +0.38% | 109,310.169 |
| 2 oct 2026 | 76.24 | 77.89 | 76.00 | 77.26 | +2.84% | 280,609.295 |
| 1 oct 2026 | 74.00 | 75.24 | 72.90 | 75.13 | +0.87% | 228,013.928 |
| 30 sep 2026 | 75.43 | 75.43 | 74.14 | 74.48 | −0.79% | 151,123.926 |
| 29 sep 2026 | 76.45 | 77.09 | 73.81 | 75.07 | −1.30% | 175,551.708 |
| 28 sep 2026 | 74.27 | 76.31 | 73.84 | 76.06 | +2.49% | 201,815.521 |
| 25 sep 2026 | 75.04 | 75.50 | 74.09 | 74.21 | −0.59% | 252,342.979 |
| 24 sep 2026 | 74.57 | 75.36 | 73.58 | 74.65 | −0.80% | 154,894.819 |
| 23 sep 2026 | 74.13 | 75.82 | 73.71 | 75.25 | +0.88% | 163,653.174 |
| 22 sep 2026 | 74.33 | 74.95 | 73.61 | 74.59 | +1.14% | 122,609.338 |
| 21 sep 2026 | 73.53 | 74.36 | 73.11 | 73.75 | +0.68% | 148,323.672 |
| 18 sep 2026 | 72.42 | 73.60 | 71.00 | 73.25 | +1.60% | 796,693.955 |
| 17 sep 2026 | 73.77 | 73.77 | 70.93 | 72.10 | −0.10% | 242,090.053 |
| 16 sep 2026 | 72.02 | 73.17 | 70.76 | 72.17 | +1.32% | 205,211.755 |
| 15 sep 2026 | 72.15 | 72.42 | 70.44 | 71.23 | −0.38% | 272,834.679 |
| 14 sep 2026 | 73.00 | 73.00 | 70.00 | 71.50 | −3.99% | 205,565.519 |
| 11 sep 2026 | 74.61 | 74.85 | 73.60 | 74.47 | +1.69% | 73,319.234 |
| 10 sep 2026 | 74.04 | 74.04 | 72.22 | 73.23 | −2.06% | 215,403.973 |
| 9 sep 2026 | 74.99 | 75.66 | 74.46 | 74.77 | −0.95% | 119,297.077 |
| 8 sep 2026 | 75.16 | 76.29 | 74.55 | 75.49 | +0.20% | 112,271.985 |
| 4 sep 2026 | 74.83 | 76.30 | 74.54 | 75.34 | +0.32% | 103,427.217 |
| 3 sep 2026 | 74.81 | 75.35 | 73.72 | 75.10 | +1.57% | 193,631.251 |
| 2 sep 2026 | 74.75 | 75.74 | 72.00 | 73.94 | −0.07% | 194,118.439 |
| 1 sep 2026 | 74.54 | 74.84 | 71.81 | 73.99 | −1.87% | 146,579.736 |
| 31 ago 2026 | 76.25 | 76.47 | 75.00 | 75.40 | −1.08% | 142,209.109 |
| 28 ago 2026 | 77.30 | 77.60 | 75.46 | 76.22 | −1.75% | 136,917.653 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.