Gorman-Rupp Company(DE:GO4)
€62.00+3.00 (+4.20%)
DE:GO4
Gorman-Rupp Company historical prices
€62.00
At close:+3.00 (+4.20%)
Gorman-Rupp Company (GO4) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | +4.20% | 0 | 0.00 |
| Nov 09, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | 0 | 0.00 |
| Nov 06, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -6.30% | 0 | 0.00 |
| Nov 05, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | -2.31% | 13 | 3.02 |
| Nov 04, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | +1.56% | 0 | 0.00 |
| Nov 02, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | -0.78% | 0 | 0.00 |
| Oct 30, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | -3.01% | 0 | 0.00 |
| Oct 29, 2026 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | -0.75% | 0 | 0.00 |
| Oct 28, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | +1.52% | 0 | 0.00 |
| Oct 27, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | -0.75% | 0 | 0.00 |
| Oct 26, 2026 | 64.00 | 66.50 | 64.00 | 66.50 | 66.50 | +7.26% | 0 | 0.00 |
| Oct 23, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | -3.13% | 0 | 0.00 |
| Oct 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | +0.79% | 0 | 0.00 |
| Oct 21, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | +0.79% | 0 | 0.00 |
| Oct 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | +0.80% | 0 | 0.00 |
| Oct 19, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | 0 | 0.00 |
| Oct 16, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | -0.79% | 0 | 0.00 |
| Oct 15, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | 0 | 0.00 |
| Oct 14, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | +1.56% | 0 | 0.00 |
| Oct 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 0 | 0.00 |
| Oct 12, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | +2.36% | 0 | 0.00 |
| Oct 09, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | 0 | 0.00 |
| Oct 08, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.01% | 0 | 0.00 |
| Oct 07, 2026 | 67.00 | 67.50 | 66.50 | 66.50 | 66.50 | -0.75% | 0 | 0.00 |
| Oct 06, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | +1.52% | 0 | 0.00 |
| Oct 02, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | +2.33% | 0 | 0.00 |
| Oct 01, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | 0 | 0.00 |
| Sep 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | +3.15% | 0 | 0.00 |
| Sep 28, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 0 | 0.00 |
| Sep 25, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | 0 | 0.00 |
| Sep 24, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | +1.57% | 0 | 0.00 |
| Sep 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | +0.79% | 0 | 0.00 |
| Sep 22, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | -3.08% | 0 | 0.00 |
| Sep 21, 2026 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | +5.69% | 50 | 14.25 |
| Sep 18, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | +0.82% | 0 | 0.00 |
| Sep 17, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | +0.83% | 0 | 0.00 |
| Sep 15, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.97% | 0 | 0.00 |
| Sep 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | +2.44% | 0 | 0.00 |
| Sep 11, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | 0 | 0.00 |
| Sep 10, 2026 | 62.50 | 67.00 | 62.50 | 63.00 | 63.00 | -1.56% | 11 | 3.30 |
| Sep 09, 2026 | 63.00 | 65.50 | 63.00 | 64.00 | 64.00 | +1.59% | 150 | 157.50 |
| Sep 08, 2026 | 63.00 | 63.50 | 63.00 | 63.00 | 63.00 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | +1.61% | 0 | 0.00 |
| Sep 03, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | 0 | 0.00 |
| Sep 02, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 0.00% | 0 | 0.00 |
