Mercados españoles cerrados en 4 hrs 58 min

The Gorman-Rupp Company (GRC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,14+0,42 (+1,06%)
Al cierre: 04:00PM EDT
41,24 +1,10 (+2,74%)
Después del cierre: 06:17PM EDT
Intervalo de fechas:
16 jul 2023 - 16 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 jul 202440,0040,6239,7240,1440,1486.657
12 jul 202439,2940,0038,8639,7239,72102.900
11 jul 202438,6839,2538,2539,0539,0588.400
10 jul 202436,8837,8036,5937,7837,7878.500
09 jul 202436,8936,9136,5636,8036,8066.700
08 jul 202436,6137,1736,5037,0237,0258.000
05 jul 202436,4136,6736,0436,3036,3050.200
03 jul 202436,3836,7236,2636,6236,6236.300
02 jul 202436,0436,3135,7136,2836,2877.400
01 jul 202436,9137,0735,8435,8735,8791.500
28 jun 202436,2236,8735,7136,7136,711.140.300
27 jun 202436,6636,7135,8335,9735,97100.100
26 jun 202436,2436,7635,9836,4436,4450.000
25 jun 202436,7636,7636,0836,3936,3992.900
24 jun 202436,8337,6036,8336,8636,8678.000
21 jun 202436,6436,8734,7936,7836,78201.700
20 jun 202436,6037,0536,5336,6536,6556.600
18 jun 202436,5337,2836,5336,7736,7745.200
17 jun 202436,2236,7435,8436,6036,6042.500
14 jun 202436,9236,9235,9136,4036,40155.200
13 jun 202437,1637,3636,6737,3337,3392.000
12 jun 202437,0037,8636,9737,3937,3962.600
11 jun 202436,2536,3735,4536,3236,3264.000
10 jun 202436,0036,3935,7936,2236,2262.600
07 jun 202436,4736,6635,9236,2636,2681.600
06 jun 202436,7936,7936,1036,6436,64121.700
05 jun 202436,4936,9936,3736,9836,98131.100
04 jun 202435,1436,2335,0136,1636,16151.600
03 jun 202434,8635,5234,5435,4035,40143.400
31 may 202433,6134,6233,3334,5434,54165.600
30 may 202433,0533,5932,8933,5133,5172.300
29 may 202432,9733,1832,8332,8632,86159.400
28 may 202433,5433,5433,1733,4033,4098.800
24 may 202433,1133,4232,8233,2833,2895.200
23 may 202433,2833,2832,7733,1033,10136.700
22 may 202433,0633,3232,8133,2033,2057.700
21 may 202433,0033,1032,7133,0933,0936.200
20 may 202432,6033,2532,6033,1233,12125.300
17 may 202432,6632,6632,0332,6032,6066.900
16 may 202432,7932,7932,3532,5432,5456.700
15 may 202433,0833,3732,8732,9532,9533.300
14 may 202433,2633,2632,7232,7732,7751.200
14 may 20240.18 Dividendo
13 may 202433,6333,8232,9432,9432,7669.900
10 may 202433,7733,7733,1633,3933,2162.100
09 may 202432,7533,7132,5733,6733,49190.600
08 may 202432,5732,9432,5732,6232,44114.100
07 may 202432,8733,3332,8432,8532,6785.700
06 may 202433,0833,3232,6832,7932,61140.200
03 may 202432,9833,1632,2032,7132,53315.900
02 may 202433,0733,0732,2232,4932,31128.600
01 may 202433,1733,5132,6032,7932,6184.400
30 abr 202432,7533,3532,5133,1732,99144.500
29 abr 202433,3033,5932,7933,0932,91119.300
26 abr 202431,3933,5231,3933,3833,20186.200
25 abr 202435,1335,1330,4731,4531,28255.400
24 abr 202436,5537,0336,3636,4636,26142.500
23 abr 202435,8337,1235,8336,7436,54193.500
22 abr 202436,3336,5635,8935,9935,79235.400
19 abr 202435,9436,6935,9436,0235,82200.400
18 abr 202436,0336,4035,7536,0435,8479.400
17 abr 202436,7436,9235,9936,0135,8155.500
16 abr 202436,4136,7735,8336,3936,1962.000
15 abr 202436,8937,0636,3336,5736,3754.400
12 abr 202437,2137,2236,5936,6836,4843.700
11 abr 202437,4637,8137,2737,5337,3245.400
10 abr 202437,9537,9537,0437,4337,2370.100
09 abr 202438,6738,7838,2338,5038,2939.600
08 abr 202438,9139,1238,4238,6738,4631.200
05 abr 202438,3938,8538,2938,7238,5161.600
04 abr 202438,7538,9638,0838,4238,2153.700
03 abr 202438,1938,9838,0938,4138,20105.200
02 abr 202438,5338,6237,7538,4638,2559.900
01 abr 202439,7940,0038,9138,9338,7238.800
28 mar 202439,3539,8539,1839,5539,3396.300
27 mar 202438,7839,3538,6339,3139,1048.900
26 mar 202438,8038,8638,4238,5238,3154.700
25 mar 202438,9039,2238,3838,5838,3739.500
22 mar 202439,3639,3638,9038,9438,7357.000
21 mar 202438,4139,4638,0639,3639,14102.900
20 mar 202437,4038,5437,2638,3538,1468.700
19 mar 202437,0137,6936,7537,5137,3179.900
18 mar 202437,0337,4936,9137,0836,88103.700
15 mar 202436,2837,0836,0536,9836,78329.500
14 mar 202436,8736,8736,0936,4436,2467.400
13 mar 202436,8036,9736,5536,9036,7083.000
12 mar 202437,0037,1736,4237,0336,8374.700
11 mar 202437,3037,4636,4537,1236,9251.100
08 mar 202437,3238,1536,9537,5637,3574.300
07 mar 202436,6836,9836,3636,8736,6772.000
06 mar 202436,2736,9035,9336,3036,1071.600
05 mar 202436,8337,2235,8336,0035,8074.700
04 mar 202437,2237,9436,9937,2137,0158.200
01 mar 202437,3537,5637,0137,2937,0947.300
29 feb 202436,9137,4436,4537,3337,1391.400
28 feb 202436,2836,5636,1936,4136,2137.900
27 feb 202436,8837,0836,4136,6536,4576.200
26 feb 202436,1136,5935,7936,5836,3845.500
23 feb 202436,1836,5936,1736,3736,1735.300
22 feb 202436,4536,7536,2736,3236,1237.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...