The Gorman-Rupp Co.

GRC
🏛️ 美国 →
46.41
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 44.08 44.94 44.08 44.55 0.0M
2021-12-30 44.88 44.98 44.18 44.21 0.0M
2021-12-29 44.64 44.88 44.55 44.75 0.0M
2021-12-28 44.80 44.99 44.47 44.58 0.0M
2021-12-27 44.63 44.65 43.52 44.65 0.0M
2021-12-23 43.84 44.55 43.72 44.28 0.0M
2021-12-22 43.43 43.71 42.90 43.71 0.0M
2021-12-21 42.68 43.30 42.67 43.22 0.0M
2021-12-20 42.84 42.84 41.47 42.18 0.1M
2021-12-17 44.01 44.63 42.87 43.30 0.2M
2021-12-16 45.88 46.17 43.75 44.05 0.1M
2021-12-15 45.11 45.73 44.28 45.72 0.1M
2021-12-14 45.04 45.83 44.63 44.78 0.1M
2021-12-13 45.43 45.44 44.44 45.21 0.1M
2021-12-10 45.66 45.66 44.90 45.43 0.0M
2021-12-09 45.03 45.49 44.89 45.28 0.0M
2021-12-08 45.34 45.52 44.62 45.28 0.0M
2021-12-07 45.44 45.79 44.91 45.28 0.0M
2021-12-06 46.80 46.80 44.60 44.95 0.1M
2021-12-03 44.70 46.71 44.30 46.40 0.2M
2021-12-02 43.98 44.64 43.16 44.53 0.1M
2021-12-01 44.04 44.93 43.55 43.60 0.1M
2021-11-30 43.16 43.41 42.61 43.23 0.1M
2021-11-29 43.47 43.71 42.53 43.19 0.1M
2021-11-26 43.78 44.04 42.06 43.07 0.1M
2021-11-24 45.19 45.19 44.50 44.76 0.0M
2021-11-23 45.45 45.45 44.58 45.33 0.1M
2021-11-22 45.50 45.98 45.25 45.62 0.1M
2021-11-19 45.01 45.99 45.01 45.34 0.0M
2021-11-18 45.13 45.68 44.89 45.49 0.1M
2021-11-17 45.16 45.47 44.70 45.39 0.0M
2021-11-16 43.99 45.41 43.11 45.16 0.1M
2021-11-15 45.77 46.23 45.27 45.81 0.0M
2021-11-12 45.92 46.15 45.63 45.91 0.0M
2021-11-11 45.96 45.96 45.25 45.77 0.0M
2021-11-10 45.60 46.00 45.29 45.70 0.0M
2021-11-09 46.14 46.16 45.50 45.74 0.1M
2021-11-08 46.27 47.12 45.20 46.00 0.1M
2021-11-05 45.69 46.70 44.92 46.46 0.1M
2021-11-04 44.37 45.36 44.04 45.36 0.1M
2021-11-03 42.84 44.80 42.36 44.54 0.0M
2021-11-02 42.46 43.14 42.09 42.92 0.0M
2021-11-01 42.62 43.29 41.97 42.48 0.1M
2021-10-29 40.75 42.76 40.41 42.52 0.1M
2021-10-28 39.93 41.00 39.93 40.66 0.0M
2021-10-27 39.66 40.19 39.55 39.92 0.0M
2021-10-26 39.76 40.23 39.40 39.90 0.0M
2021-10-25 39.92 39.92 38.99 39.80 0.0M
2021-10-22 39.55 40.20 39.21 39.86 0.0M
2021-10-21 39.33 39.92 39.12 39.87 0.0M
2021-10-20 39.14 39.54 38.81 39.50 0.0M
2021-10-19 39.18 39.28 38.78 39.14 0.0M
2021-10-18 39.17 39.27 38.73 39.14 0.0M
2021-10-15 39.44 40.13 39.04 39.23 0.1M
2021-10-14 37.90 38.99 37.77 38.98 0.0M
2021-10-13 37.40 37.78 37.30 37.59 0.0M
2021-10-12 37.45 37.76 37.40 37.66 0.0M
2021-10-11 37.65 37.76 37.34 37.34 0.0M
2021-10-08 37.71 37.90 37.44 37.57 0.0M
2021-10-07 37.38 37.95 37.31 37.71 0.0M
2021-10-06 36.80 37.26 36.36 37.13 0.0M
2021-10-05 36.90 37.41 36.69 37.13 0.0M
2021-10-04 36.50 37.08 36.26 36.88 0.0M
2021-10-01 35.96 36.83 35.35 36.70 0.1M
2021-09-30 36.61 36.68 35.66 35.81 0.0M
2021-09-29 35.98 36.43 35.89 36.36 0.0M
2021-09-28 36.49 36.49 35.69 35.90 0.1M
2021-09-27 36.25 36.97 36.25 36.60 0.1M
2021-09-24 36.40 36.73 36.12 36.33 0.0M
2021-09-23 36.67 36.94 36.37 36.48 0.1M
2021-09-22 36.70 36.88 36.16 36.33 0.1M
2021-09-21 36.84 36.84 36.21 36.70 0.1M
2021-09-20 36.48 36.65 35.83 36.57 0.1M
2021-09-17 37.14 37.40 36.37 36.89 0.3M
2021-09-16 37.19 37.19 36.44 36.75 0.1M
2021-09-15 36.02 37.26 36.02 37.12 0.1M
2021-09-14 36.74 36.91 35.75 36.04 0.1M
2021-09-13 36.14 36.70 35.85 36.54 0.1M
2021-09-10 36.29 36.29 35.69 35.79 0.0M
2021-09-09 36.33 36.84 35.89 35.89 0.0M
2021-09-08 35.83 36.52 35.66 36.37 0.0M
2021-09-07 35.42 36.12 35.42 36.10 0.0M
2021-09-03 35.33 35.63 35.06 35.53 0.0M
2021-09-02 35.52 35.70 35.32 35.53 0.0M
2021-09-01 35.27 35.40 34.69 35.21 0.0M
2021-08-31 35.09 35.42 34.83 35.07 0.0M
2021-08-30 35.69 35.69 35.10 35.18 0.0M
2021-08-27 34.91 36.13 34.91 35.63 0.1M
2021-08-26 34.88 35.11 34.61 34.79 0.0M
2021-08-25 35.73 36.00 35.14 35.16 0.0M
2021-08-24 35.81 35.99 35.40 35.82 0.1M
2021-08-23 35.52 35.84 35.15 35.69 0.0M
2021-08-20 34.84 35.89 34.84 35.44 0.1M
2021-08-19 34.44 35.27 34.35 35.02 0.0M
2021-08-18 35.01 35.50 34.66 34.76 0.0M
2021-08-17 34.89 35.42 34.29 35.17 0.0M
2021-08-16 34.82 35.53 34.70 35.20 0.0M
2021-08-13 35.10 35.28 34.80 35.12 0.0M
2021-08-12 35.12 35.37 34.97 35.10 0.0M
2021-08-11 35.15 35.57 34.97 35.40 0.0M
2021-08-10 34.50 35.26 34.50 35.15 0.0M
2021-08-09 35.11 35.49 34.75 34.78 0.0M
2021-08-06 35.74 36.03 35.10 35.16 0.0M
2021-08-05 35.03 35.40 34.64 35.36 0.0M
2021-08-04 35.06 35.55 34.51 35.00 0.0M
2021-08-03 35.10 35.60 34.84 35.58 0.0M
2021-08-02 35.48 36.29 35.17 35.26 0.0M
2021-07-30 35.27 35.69 35.08 35.69 0.0M
2021-07-29 35.20 35.64 35.13 35.32 0.0M
2021-07-28 35.18 35.20 34.70 34.93 0.0M
2021-07-27 35.02 35.28 34.83 35.03 0.0M
2021-07-26 34.86 35.49 34.86 35.28 0.0M
2021-07-23 35.01 35.45 34.54 34.99 0.0M
2021-07-22 35.16 35.16 34.52 34.59 0.0M
2021-07-21 35.55 35.83 35.18 35.44 0.0M
2021-07-20 34.18 35.56 34.18 35.12 0.1M
2021-07-19 34.03 34.80 33.83 34.17 0.1M
2021-07-16 35.21 35.26 34.85 34.91 0.0M
2021-07-15 34.58 34.99 34.41 34.98 0.0M
2021-07-14 34.83 34.92 34.52 34.87 0.0M
2021-07-13 35.05 35.20 34.56 34.83 0.0M
2021-07-12 34.77 35.34 34.60 35.33 0.0M
2021-07-09 34.87 35.11 34.87 35.04 0.0M
2021-07-08 34.35 34.80 34.15 34.41 0.0M
2021-07-07 34.67 35.14 34.48 34.93 0.0M
2021-07-06 34.68 34.72 33.76 34.67 0.1M
2021-07-02 34.55 34.81 34.36 34.61 0.0M
2021-07-01 34.63 34.68 34.42 34.62 0.0M
2021-06-30 34.19 34.84 33.88 34.44 0.1M
2021-06-29 34.45 34.58 34.15 34.17 0.1M
2021-06-28 33.97 34.45 33.54 34.26 0.1M
2021-06-25 35.18 35.42 33.80 34.09 0.9M
2021-06-24 34.68 35.12 34.20 35.03 0.1M
2021-06-23 34.69 34.79 34.14 34.52 0.1M
2021-06-22 34.24 34.64 33.86 34.50 0.1M
2021-06-21 33.81 34.71 33.81 34.44 0.1M
2021-06-18 34.56 34.58 33.41 33.42 0.2M
2021-06-17 36.37 36.77 34.67 35.08 0.1M
2021-06-16 35.88 36.81 35.71 36.49 0.1M
2021-06-15 35.53 36.23 35.47 36.10 0.1M
2021-06-14 35.97 36.06 35.11 35.62 0.1M
2021-06-11 35.91 36.05 35.28 35.90 0.0M
2021-06-10 36.62 36.62 35.76 35.88 0.1M
2021-06-09 37.21 37.25 36.21 36.39 0.0M
2021-06-08 36.92 37.37 36.75 37.32 0.1M
2021-06-07 36.67 37.03 36.43 36.99 0.1M
2021-06-04 36.08 36.69 36.01 36.65 0.0M
2021-06-03 35.26 36.05 34.94 36.05 0.1M
2021-06-02 36.61 36.63 35.22 35.40 0.1M
2021-06-01 36.24 36.60 35.88 36.48 0.1M
2021-05-28 36.00 36.18 35.73 35.98 0.1M
2021-05-27 36.25 36.29 35.75 35.92 0.1M
2021-05-26 35.58 35.99 35.26 35.76 0.1M
2021-05-25 34.85 35.63 34.68 35.63 0.1M
2021-05-24 34.51 35.01 34.22 34.94 0.1M
2021-05-21 34.54 34.70 33.93 34.40 0.0M
2021-05-20 34.24 34.40 33.98 34.17 0.0M
2021-05-19 33.00 34.43 33.00 34.25 0.0M
2021-05-18 35.30 35.37 34.76 34.87 0.0M
2021-05-17 35.18 35.37 34.68 35.33 0.0M
2021-05-14 35.34 35.59 35.12 35.43 0.0M
2021-05-13 33.86 35.49 33.86 35.32 0.0M
2021-05-12 34.94 35.21 34.13 34.27 0.1M
2021-05-11 35.07 35.22 34.63 34.96 0.0M
2021-05-10 35.92 36.21 35.44 35.47 0.1M
2021-05-07 35.15 35.93 35.05 35.91 0.0M
2021-05-06 35.02 35.63 34.98 35.63 0.0M
2021-05-05 35.22 35.22 34.62 35.12 0.0M
2021-05-04 34.93 35.39 34.57 35.19 0.1M
2021-05-03 34.94 35.21 34.65 35.20 0.1M
2021-04-30 34.83 35.21 34.27 34.52 0.1M
2021-04-29 34.30 35.25 34.30 35.11 0.0M
2021-04-28 33.88 34.34 33.51 34.30 0.0M
2021-04-27 34.02 34.11 33.52 33.89 0.0M
2021-04-26 34.15 34.49 33.82 33.94 0.0M
2021-04-23 33.76 34.43 33.76 34.03 0.1M
2021-04-22 33.98 34.50 33.32 33.68 0.1M
2021-04-21 33.09 33.83 33.09 33.73 0.0M
2021-04-20 33.40 33.40 32.75 33.29 0.0M
2021-04-19 33.89 34.04 33.17 33.69 0.1M
2021-04-16 34.00 34.41 33.60 34.06 0.1M
2021-04-15 33.46 33.87 33.11 33.87 0.1M
2021-04-14 33.46 33.72 33.18 33.42 0.0M
2021-04-13 33.76 33.98 33.06 33.39 0.0M
2021-04-12 33.79 33.98 33.15 33.70 0.0M
2021-04-09 33.35 33.87 33.25 33.64 0.1M
2021-04-08 32.83 33.25 32.45 33.24 0.1M
2021-04-07 33.56 33.56 32.54 32.83 0.1M
2021-04-06 33.62 33.80 33.24 33.55 0.1M
2021-04-05 33.90 34.00 33.34 33.78 0.1M
2021-04-01 33.13 33.54 32.84 33.53 0.1M
2021-03-31 33.55 34.09 32.87 33.11 0.1M
2021-03-30 33.40 33.80 33.04 33.66 0.1M
2021-03-29 33.80 34.33 33.16 33.45 0.1M
2021-03-26 33.35 34.10 32.80 34.05 0.0M
2021-03-25 32.58 33.01 32.45 32.91 0.1M
2021-03-24 32.65 33.79 32.60 32.69 0.1M
2021-03-23 32.38 32.79 31.89 32.41 0.1M
2021-03-22 34.81 34.94 32.25 32.80 0.1M
2021-03-19 35.00 35.46 34.23 34.94 0.5M
2021-03-18 35.09 35.80 34.54 35.22 0.1M
2021-03-17 34.47 35.23 34.38 35.09 0.0M
2021-03-16 34.48 34.69 34.04 34.55 0.0M
2021-03-15 34.57 34.95 34.31 34.70 0.1M
2021-03-12 34.54 34.93 34.10 34.82 0.1M
2021-03-11 34.85 34.85 34.08 34.37 0.1M
2021-03-10 34.81 35.13 34.20 34.70 0.1M
2021-03-09 35.94 35.94 34.25 34.37 0.1M
2021-03-08 34.16 35.81 34.16 35.71 0.1M
2021-03-05 32.92 34.35 32.50 34.35 0.1M
2021-03-04 32.83 33.34 32.10 32.35 0.1M
2021-03-03 32.30 33.15 32.17 33.00 0.1M
2021-03-02 32.70 32.78 32.13 32.27 0.0M
2021-03-01 33.09 33.32 32.56 32.84 0.1M
2021-02-26 32.67 32.85 31.99 31.99 0.1M
2021-02-25 33.29 33.60 33.00 33.02 0.1M
2021-02-24 32.85 33.71 32.77 33.46 0.1M
2021-02-23 32.75 33.48 32.04 32.60 0.0M
2021-02-22 32.05 32.92 31.92 32.77 0.0M
2021-02-19 31.38 32.68 31.38 32.28 0.0M
2021-02-18 31.52 32.14 31.13 31.18 0.0M
2021-02-17 32.02 32.33 31.39 31.76 0.0M
2021-02-16 32.22 32.66 31.88 32.34 0.0M
2021-02-12 31.75 32.24 31.75 32.21 0.0M
2021-02-11 32.12 32.27 31.62 31.76 0.0M
2021-02-10 32.76 32.91 32.09 32.25 0.0M
2021-02-09 33.38 33.38 32.55 32.65 0.0M
2021-02-08 32.15 33.45 32.15 33.34 0.1M
2021-02-05 31.80 32.49 30.51 32.26 0.1M
2021-02-04 31.37 31.92 31.25 31.81 0.0M
2021-02-03 31.94 32.10 31.28 31.35 0.0M
2021-02-02 32.93 32.93 31.96 32.10 0.0M
2021-02-01 31.94 32.84 31.35 32.62 0.1M
2021-01-29 31.35 32.23 30.98 31.50 0.1M
2021-01-28 30.90 31.95 30.46 31.46 0.1M
2021-01-27 31.29 31.76 30.35 30.50 0.1M
2021-01-26 32.91 32.91 31.95 32.03 0.0M
2021-01-25 33.56 33.56 31.99 32.60 0.0M
2021-01-22 32.62 33.84 32.62 33.81 0.1M
2021-01-21 33.44 33.44 32.56 32.91 0.0M
2021-01-20 33.44 33.70 32.92 33.44 0.0M
2021-01-19 33.97 33.97 33.17 33.37 0.0M
2021-01-15 33.68 33.80 32.79 33.46 0.0M
2021-01-14 33.93 34.80 33.13 34.30 0.0M
2021-01-13 34.35 34.35 33.37 33.73 0.0M
2021-01-12 33.70 34.47 33.49 34.35 0.0M
2021-01-11 33.23 33.66 33.19 33.52 0.0M
2021-01-08 34.40 34.40 32.69 33.79 0.1M
2021-01-07 33.97 34.36 33.51 34.12 0.0M
2021-01-06 32.71 34.50 32.71 33.74 0.1M
2021-01-05 31.81 32.66 31.72 32.03 0.0M
2021-01-04 32.81 32.81 31.30 31.65 0.0M