Mercados españoles cerrados

The Gorman-Rupp Company (GRC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,68-0,06 (-0,16%)
A partir del 12:00PM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202436,5537,0336,5836,6836,6828.959
23 abr 202435,8337,1235,8336,7436,74193.500
22 abr 202436,3336,5635,8935,9935,99235.400
19 abr 202435,9436,6935,9436,0236,02200.400
18 abr 202436,0336,4035,7536,0436,0479.400
17 abr 202436,7436,9235,9936,0136,0155.500
16 abr 202436,4136,7735,8336,3936,3962.000
15 abr 202436,8937,0636,3336,5736,5754.400
12 abr 202437,2137,2236,5936,6836,6843.700
11 abr 202437,4637,8137,2737,5337,5345.400
10 abr 202437,9537,9537,0437,4337,4370.100
09 abr 202438,6738,7838,2338,5038,5039.600
08 abr 202438,9139,1238,4238,6738,6731.200
05 abr 202438,3938,8538,2938,7238,7261.600
04 abr 202438,7538,9638,0838,4238,4253.700
03 abr 202438,1938,9838,0938,4138,41105.200
02 abr 202438,5338,6237,7538,4638,4659.900
01 abr 202439,7940,0038,9138,9338,9338.800
28 mar 202439,3539,8539,1839,5539,5596.300
27 mar 202438,7839,3538,6339,3139,3148.900
26 mar 202438,8038,8638,4238,5238,5254.700
25 mar 202438,9039,2238,3838,5838,5839.500
22 mar 202439,3639,3638,9038,9438,9457.000
21 mar 202438,4139,4638,0639,3639,36102.900
20 mar 202437,4038,5437,2638,3538,3568.700
19 mar 202437,0137,6936,7537,5137,5179.900
18 mar 202437,0337,4936,9137,0837,08103.700
15 mar 202436,2837,0836,0536,9836,98329.500
14 mar 202436,8736,8736,0936,4436,4467.400
13 mar 202436,8036,9736,5536,9036,9083.000
12 mar 202437,0037,1736,4237,0337,0374.700
11 mar 202437,3037,4636,4537,1237,1251.100
08 mar 202437,3238,1536,9537,5637,5674.300
07 mar 202436,6836,9836,3636,8736,8772.000
06 mar 202436,2736,9035,9336,3036,3071.600
05 mar 202436,8337,2235,8336,0036,0074.700
04 mar 202437,2237,9436,9937,2137,2158.200
01 mar 202437,3537,5637,0137,2937,2947.300
29 feb 202436,9137,4436,4537,3337,3391.400
28 feb 202436,2836,5636,1936,4136,4137.900
27 feb 202436,8837,0836,4136,6536,6576.200
26 feb 202436,1136,5935,7936,5836,5845.500
23 feb 202436,1836,5936,1736,3736,3735.300
22 feb 202436,4536,7536,2736,3236,3237.900
21 feb 202436,7336,7336,2836,5636,5649.600
20 feb 202437,2337,5936,5736,7436,7490.500
16 feb 202438,4438,5537,4537,6537,6563.200
15 feb 202436,9938,6636,8638,6138,61133.800
14 feb 202435,8036,6935,6636,5336,53128.000
14 feb 20240.18 Dividendo
13 feb 202436,0736,3835,0235,4935,3184.100
12 feb 202436,4237,5035,9337,1036,9188.100
09 feb 202436,0036,4535,6436,4436,2648.700
08 feb 202435,1735,7835,1735,7735,5990.800
07 feb 202434,8735,3534,4935,2235,0452.400
06 feb 202434,6335,4834,6034,9534,7752.200
05 feb 202434,1934,6433,6734,5734,39105.900
02 feb 202434,7735,3033,9234,3534,1857.200
01 feb 202433,4433,8933,0233,8133,6447.200
31 ene 202434,0134,1333,1133,3933,2283.700
30 ene 202433,8534,4033,6033,9833,8131.200
29 ene 202433,6834,0733,5333,9533,7825.300
26 ene 202434,1634,4933,4733,8033,6332.300
25 ene 202433,4933,9633,3533,9633,7948.600
24 ene 202433,4933,5632,7132,9132,7469.500
23 ene 202433,7033,7033,1433,2033,0344.000
22 ene 202432,7733,4932,5633,3933,2261.000
19 ene 202433,0233,1432,2032,5532,3869.100
18 ene 202432,6432,8832,2232,8032,6323.100
17 ene 202432,2032,6532,2032,4832,3223.300
16 ene 202432,6332,8932,4732,6932,5224.000
12 ene 202433,4333,4832,8133,0332,8630.800
11 ene 202432,6833,0432,2532,9932,8250.800
10 ene 202432,5333,0432,5332,9832,8143.900
09 ene 202433,1933,2332,5132,7032,5383.800
08 ene 202433,4534,0733,2333,6533,4854.600
05 ene 202433,6334,1533,3833,4133,2451.600
04 ene 202434,4134,4433,8933,9633,7935.800
03 ene 202434,9934,9933,9634,2234,0553.000
02 ene 202435,2435,6434,7235,0134,8338.300
29 dic 202335,8836,1035,4035,5335,3552.600
28 dic 202336,0336,3135,7235,8635,6838.200
27 dic 202336,4336,5736,1336,2636,0829.900
26 dic 202335,8036,6935,8036,3836,2033.400
22 dic 202335,4136,0435,1935,8835,7051.900
21 dic 202335,0135,2734,5835,1634,9843.400
20 dic 202334,8035,6734,5934,6934,5158.100
19 dic 202334,4935,0534,4934,7634,5858.900
18 dic 202334,2034,4834,0834,3634,1980.800
15 dic 202335,3235,3234,0134,2034,03165.100
14 dic 202335,4435,5534,5034,9634,7882.700
13 dic 202333,5434,7333,4434,7234,54107.300
12 dic 202333,6633,6633,2833,4933,3240.300
11 dic 202333,9533,9733,3533,6633,4931.500
08 dic 202333,7134,1133,5833,9133,7442.700
07 dic 202333,0233,6232,8333,6233,4535.800
06 dic 202333,1233,4732,7633,0132,8450.400
05 dic 202332,8733,6232,7133,1232,9541.100
04 dic 202332,0033,1731,4733,0932,9281.100
01 dic 202331,4332,0031,0731,8231,66146.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...