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
2023-12-29 35.88 36.10 35.40 35.53 0.1M
2023-12-28 36.03 36.31 35.72 35.86 0.0M
2023-12-27 36.43 36.57 36.13 36.26 0.0M
2023-12-26 35.80 36.69 35.80 36.38 0.0M
2023-12-22 35.41 36.04 35.19 35.88 0.1M
2023-12-21 35.01 35.27 34.58 35.16 0.0M
2023-12-20 34.80 35.67 34.59 34.69 0.1M
2023-12-19 34.49 35.05 34.49 34.76 0.1M
2023-12-18 34.20 34.48 34.08 34.36 0.1M
2023-12-15 35.32 35.32 34.01 34.20 0.2M
2023-12-14 35.44 35.55 34.50 34.96 0.1M
2023-12-13 33.54 34.73 33.44 34.72 0.1M
2023-12-12 33.66 33.66 33.28 33.49 0.0M
2023-12-11 33.95 33.97 33.35 33.66 0.0M
2023-12-08 33.71 34.11 33.58 33.91 0.0M
2023-12-07 33.02 33.62 32.83 33.62 0.0M
2023-12-06 33.12 33.47 32.76 33.01 0.1M
2023-12-05 32.87 33.62 32.71 33.12 0.0M
2023-12-04 32.00 33.18 31.47 33.09 0.1M
2023-12-01 31.43 32.00 31.07 31.82 0.1M
2023-11-30 31.78 31.86 31.28 31.58 0.1M
2023-11-29 31.79 32.77 31.67 31.77 0.1M
2023-11-28 31.62 31.78 31.36 31.36 0.1M
2023-11-27 31.84 32.03 31.36 31.76 0.0M
2023-11-24 31.60 31.97 31.51 31.75 0.0M
2023-11-22 31.47 31.80 31.26 31.70 0.0M
2023-11-21 31.50 31.69 31.13 31.19 0.0M
2023-11-20 31.97 32.06 31.57 31.66 0.1M
2023-11-17 31.68 32.00 31.51 31.98 0.1M
2023-11-16 31.38 31.54 31.18 31.36 0.0M
2023-11-15 31.96 32.10 30.95 31.41 0.0M
2023-11-14 30.32 31.89 30.32 31.87 0.1M
2023-11-13 30.35 30.75 30.08 30.23 0.0M
2023-11-10 30.16 30.78 30.16 30.66 0.0M
2023-11-09 30.56 30.66 30.17 30.28 0.0M
2023-11-08 30.22 30.35 29.75 30.16 0.1M
2023-11-07 30.60 30.60 30.02 30.16 0.0M
2023-11-06 30.80 30.85 30.42 30.65 0.0M
2023-11-03 30.28 31.37 30.25 31.02 0.1M
2023-11-02 30.17 30.53 29.80 30.25 0.0M
2023-11-01 29.55 29.97 28.89 29.78 0.1M
2023-10-31 29.51 29.69 29.09 29.55 0.1M
2023-10-30 31.01 31.17 28.87 29.51 0.1M
2023-10-27 30.51 31.23 29.73 30.91 0.1M
2023-10-26 29.74 30.33 29.74 30.08 0.0M
2023-10-25 29.97 30.23 29.59 29.73 0.0M
2023-10-24 30.90 30.90 30.12 30.24 0.0M
2023-10-23 30.79 31.10 30.00 30.59 0.0M
2023-10-20 31.00 31.24 30.82 30.88 0.0M
2023-10-19 30.94 31.53 30.75 30.81 0.0M
2023-10-18 32.27 32.41 31.05 31.08 0.0M
2023-10-17 31.62 32.99 31.62 32.60 0.1M
2023-10-16 31.76 32.04 31.41 31.93 0.0M
2023-10-13 32.15 32.31 31.40 31.47 0.1M
2023-10-12 32.70 32.70 32.02 32.26 0.0M
2023-10-11 32.28 32.76 32.28 32.73 0.0M
2023-10-10 32.50 32.85 32.28 32.30 0.0M
2023-10-09 32.22 32.68 32.22 32.51 0.0M
2023-10-06 32.33 32.88 32.11 32.34 0.0M
2023-10-05 32.13 32.49 32.02 32.44 0.1M
2023-10-04 31.63 32.21 31.41 32.15 0.0M
2023-10-03 32.30 32.46 31.59 31.62 0.1M
2023-10-02 32.62 33.00 32.32 32.40 0.1M
2023-09-29 33.41 33.43 32.54 32.90 0.1M
2023-09-28 31.60 33.23 31.60 33.06 0.1M
2023-09-27 31.59 32.31 31.59 31.68 0.1M
2023-09-26 31.44 31.66 31.32 31.33 0.0M
2023-09-25 31.31 31.88 31.31 31.60 0.0M
2023-09-22 31.57 31.81 31.40 31.41 0.0M
2023-09-21 31.01 31.71 31.01 31.61 0.0M
2023-09-20 31.77 31.93 31.33 31.41 0.0M
2023-09-19 30.75 32.72 30.73 31.67 0.1M
2023-09-18 31.60 31.74 30.82 30.88 0.0M
2023-09-15 32.05 32.16 31.51 31.67 0.2M
2023-09-14 31.90 32.44 31.90 32.10 0.1M
2023-09-13 32.41 32.67 31.56 31.75 0.1M
2023-09-12 32.67 32.77 32.18 32.19 0.0M
2023-09-11 33.12 33.12 32.62 32.86 0.0M
2023-09-08 32.75 33.09 32.46 32.96 0.0M
2023-09-07 32.98 32.98 32.29 32.65 0.1M
2023-09-06 32.65 32.94 32.03 32.91 0.0M
2023-09-05 32.62 32.72 31.61 32.56 0.1M
2023-09-01 32.25 32.83 32.25 32.69 0.0M
2023-08-31 32.25 32.56 31.82 32.14 0.1M
2023-08-30 31.07 32.58 31.07 32.42 0.1M
2023-08-29 31.09 31.66 30.82 31.23 0.2M
2023-08-28 30.64 31.35 30.63 30.97 0.1M
2023-08-25 30.65 30.91 30.39 30.58 0.0M
2023-08-24 30.80 31.32 29.00 30.65 0.2M
2023-08-23 30.76 31.02 30.69 30.90 0.0M
2023-08-22 30.75 30.88 30.54 30.65 0.0M
2023-08-21 30.67 31.14 30.11 30.69 0.0M
2023-08-18 30.44 31.03 30.16 30.76 0.0M
2023-08-17 31.45 31.45 30.64 30.67 0.0M
2023-08-16 31.40 31.67 30.99 31.04 0.0M
2023-08-15 31.89 31.99 31.31 31.35 0.0M
2023-08-14 31.99 32.25 31.79 31.93 0.0M
2023-08-11 32.02 32.57 32.02 32.44 0.0M
2023-08-10 32.26 32.82 32.19 32.52 0.0M
2023-08-09 32.89 32.89 32.25 32.27 0.0M
2023-08-08 33.09 33.19 32.37 33.04 0.0M
2023-08-07 32.98 33.75 32.98 33.50 0.0M
2023-08-04 33.29 33.42 32.79 33.08 0.0M
2023-08-03 31.97 33.15 31.88 33.08 0.1M
2023-08-02 32.37 33.31 32.11 32.20 0.1M
2023-08-01 31.64 32.81 31.46 32.51 0.1M
2023-07-31 30.91 32.00 30.91 31.70 0.1M
2023-07-28 28.44 30.89 28.35 30.77 0.1M
2023-07-27 28.13 28.13 27.72 27.94 0.0M
2023-07-26 28.14 28.44 27.85 27.99 0.0M
2023-07-25 28.05 28.27 27.88 28.13 0.0M
2023-07-24 28.15 28.29 27.95 28.20 0.0M
2023-07-21 28.43 28.58 28.10 28.11 0.0M
2023-07-20 28.54 28.54 28.24 28.37 0.0M
2023-07-19 28.37 28.66 28.25 28.44 0.0M
2023-07-18 28.35 28.69 28.20 28.41 0.0M
2023-07-17 28.00 28.41 28.00 28.33 0.0M
2023-07-14 28.20 28.41 27.81 28.14 0.1M
2023-07-13 28.24 28.48 28.10 28.27 0.0M
2023-07-12 28.47 28.60 28.17 28.20 0.0M
2023-07-11 28.25 28.47 27.92 28.00 0.0M
2023-07-10 28.01 28.45 28.00 28.11 0.0M
2023-07-07 27.79 28.48 27.79 28.03 0.1M
2023-07-06 27.60 27.81 27.36 27.70 0.0M
2023-07-05 28.34 28.34 27.86 27.87 0.0M
2023-07-03 28.64 28.66 28.30 28.65 0.0M
2023-06-30 28.58 28.95 28.50 28.83 0.1M
2023-06-29 27.93 28.49 27.93 28.34 0.0M
2023-06-28 27.49 27.97 27.41 27.95 0.1M
2023-06-27 27.38 27.61 27.25 27.44 0.0M
2023-06-26 27.30 27.64 27.10 27.21 0.1M
2023-06-23 27.55 27.83 27.29 27.39 0.2M
2023-06-22 28.20 28.20 27.71 27.88 0.0M
2023-06-21 27.55 28.19 27.55 28.11 0.0M
2023-06-20 28.19 28.24 27.50 27.71 0.1M
2023-06-16 27.56 28.46 26.95 28.45 0.3M
2023-06-15 26.76 27.35 26.76 27.25 0.0M
2023-06-14 27.81 27.86 27.00 27.06 0.0M
2023-06-13 27.09 27.69 27.09 27.52 0.1M
2023-06-12 26.76 27.20 26.76 27.02 0.1M
2023-06-09 27.03 27.15 26.62 26.78 0.0M
2023-06-08 27.21 27.21 26.73 26.89 0.0M
2023-06-07 26.70 27.43 26.70 27.24 0.1M
2023-06-06 25.66 26.72 25.66 26.43 0.1M
2023-06-05 26.30 26.30 25.78 25.89 0.0M
2023-06-02 24.54 26.09 24.33 25.95 0.1M
2023-06-01 23.91 24.36 23.77 24.27 0.0M
2023-05-31 24.08 24.08 23.62 23.93 0.1M
2023-05-30 24.95 25.17 24.08 24.14 0.1M
2023-05-26 24.63 25.08 24.54 24.89 0.0M
2023-05-25 24.80 24.84 24.45 24.67 0.0M
2023-05-24 25.29 25.29 24.78 24.83 0.0M
2023-05-23 25.63 25.89 25.31 25.35 0.0M
2023-05-22 25.38 25.81 25.25 25.76 0.0M
2023-05-19 25.88 25.88 25.11 25.27 0.0M
2023-05-18 25.03 25.64 25.03 25.60 0.0M
2023-05-17 24.62 25.23 24.49 25.17 0.1M
2023-05-16 24.51 24.66 24.41 24.46 0.0M
2023-05-15 24.59 24.71 24.42 24.56 0.0M
2023-05-12 24.55 24.86 24.49 24.55 0.0M
2023-05-11 24.70 24.83 24.50 24.59 0.0M
2023-05-10 25.07 25.07 24.68 24.83 0.1M
2023-05-09 24.70 24.80 24.34 24.69 0.0M
2023-05-08 25.60 25.70 25.01 25.13 0.0M
2023-05-05 25.26 25.68 25.16 25.52 0.1M
2023-05-04 25.08 25.24 24.65 24.86 0.0M
2023-05-03 25.17 25.65 25.12 25.32 0.1M
2023-05-02 25.21 25.27 24.53 25.07 0.1M
2023-05-01 24.54 25.45 24.54 25.21 0.1M
2023-04-28 24.86 25.35 24.42 24.55 0.1M
2023-04-27 23.73 25.19 23.73 25.12 0.1M
2023-04-26 23.56 23.59 23.22 23.45 0.1M
2023-04-25 23.71 23.79 23.52 23.74 0.0M
2023-04-24 23.69 23.98 23.68 23.81 0.1M
2023-04-21 24.00 24.00 23.68 23.76 0.1M
2023-04-20 23.84 24.03 23.72 23.90 0.0M
2023-04-19 23.50 24.11 23.30 23.96 0.1M
2023-04-18 24.15 24.15 23.61 23.69 0.1M
2023-04-17 24.04 24.16 23.96 24.08 0.1M
2023-04-14 24.24 24.31 23.91 24.08 0.1M
2023-04-13 24.31 24.46 23.93 24.19 0.1M
2023-04-12 24.64 24.64 24.23 24.27 0.0M
2023-04-11 24.41 24.79 24.32 24.33 0.0M
2023-04-10 23.72 24.35 23.72 24.20 0.0M
2023-04-06 24.16 24.16 23.53 23.70 0.1M
2023-04-05 24.65 24.78 23.63 24.02 0.1M
2023-04-04 25.64 25.64 24.50 24.73 0.1M
2023-04-03 25.03 25.59 24.88 25.52 0.1M
2023-03-31 24.53 25.03 24.45 25.00 0.1M
2023-03-30 24.52 24.70 24.21 24.29 0.0M
2023-03-29 24.44 24.45 24.05 24.34 0.0M
2023-03-28 23.92 24.32 23.92 24.19 0.0M
2023-03-27 24.36 24.36 24.07 24.07 0.0M
2023-03-24 23.58 24.12 23.58 24.00 0.1M
2023-03-23 23.89 24.15 23.64 23.86 0.1M
2023-03-22 24.24 24.42 23.63 23.80 0.1M
2023-03-21 24.53 24.74 24.26 24.28 0.1M
2023-03-20 23.85 24.23 23.85 24.10 0.1M
2023-03-17 23.48 24.22 23.30 23.91 0.3M
2023-03-16 23.15 23.82 22.92 23.47 0.1M
2023-03-15 23.59 23.92 23.23 23.46 0.1M
2023-03-14 24.66 24.85 23.93 24.22 0.1M
2023-03-13 24.87 24.87 23.83 23.97 0.1M
2023-03-10 26.17 26.17 24.89 25.18 0.1M
2023-03-09 26.81 26.86 26.01 26.15 0.0M
2023-03-08 27.01 27.21 26.70 26.82 0.0M
2023-03-07 27.00 27.13 26.62 26.98 0.1M
2023-03-06 27.95 28.00 26.80 27.05 0.1M
2023-03-03 27.56 27.92 27.14 27.89 0.0M
2023-03-02 27.36 27.71 27.09 27.38 0.0M
2023-03-01 27.79 27.90 27.47 27.51 0.0M
2023-02-28 27.53 28.15 27.40 27.86 0.1M
2023-02-27 27.87 27.94 27.31 27.67 0.1M
2023-02-24 27.86 28.18 27.40 27.62 0.0M
2023-02-23 28.76 28.99 27.93 28.28 0.0M
2023-02-22 28.04 28.72 28.04 28.61 0.1M
2023-02-21 27.52 28.05 27.26 27.94 0.1M
2023-02-17 27.66 27.95 27.39 27.89 0.1M
2023-02-16 27.46 27.83 27.37 27.50 0.0M
2023-02-15 27.43 27.96 27.32 27.86 0.0M
2023-02-14 27.88 28.20 27.59 27.63 0.0M
2023-02-13 28.11 28.35 28.09 28.24 0.0M
2023-02-10 27.55 28.23 27.44 28.05 0.0M
2023-02-09 28.12 28.29 27.55 27.56 0.0M
2023-02-08 28.38 28.51 27.88 27.99 0.0M
2023-02-07 28.29 28.82 28.06 28.59 0.0M
2023-02-06 28.64 28.94 28.18 28.47 0.0M
2023-02-03 29.41 30.43 28.51 28.94 0.1M
2023-02-02 29.86 30.27 29.61 30.05 0.1M
2023-02-01 28.67 30.09 28.60 29.71 0.1M
2023-01-31 27.81 29.24 27.60 28.73 0.3M
2023-01-30 28.40 28.49 27.51 27.67 0.1M
2023-01-27 27.82 28.59 27.74 28.41 0.1M
2023-01-26 27.73 27.81 27.30 27.81 0.0M
2023-01-25 27.12 27.67 26.75 27.53 0.1M
2023-01-24 27.12 27.51 26.90 27.18 0.0M
2023-01-23 27.15 27.46 26.98 27.29 0.0M
2023-01-20 26.96 27.21 26.62 27.19 0.1M
2023-01-19 26.83 26.84 26.48 26.75 0.1M
2023-01-18 27.22 27.39 26.66 26.85 0.1M
2023-01-17 27.81 27.89 27.20 27.26 0.0M
2023-01-13 27.41 27.95 27.41 27.77 0.0M
2023-01-12 27.04 27.62 26.74 27.58 0.1M
2023-01-11 26.61 26.91 26.34 26.84 0.1M
2023-01-10 26.07 26.53 25.79 26.47 0.0M
2023-01-09 26.14 26.27 25.71 26.13 0.0M
2023-01-06 25.41 26.06 25.24 25.76 0.0M
2023-01-05 25.08 25.27 24.57 25.23 0.1M
2023-01-04 25.76 25.82 25.00 25.01 0.1M
2023-01-03 25.68 25.88 25.16 25.51 0.1M