UK markets open in 3 hours 17 minutes

The Gorman-Rupp Company (GO4.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
33.80+0.20 (+0.60%)
At close: 03:29PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202433.8033.8033.8033.8033.80-
24 Jun 202433.8033.8033.6033.6033.60-
21 Jun 202433.8033.8033.8033.8033.80-
20 Jun 202433.8033.8033.8033.8033.80-
19 Jun 202433.8033.8033.6033.6033.60-
18 Jun 202433.6033.6033.6033.6033.60-
17 Jun 202433.4033.6033.4033.4033.40-
14 Jun 202434.4034.4034.2034.2034.20-
13 Jun 202434.2034.2034.0034.2034.20-
12 Jun 202433.2033.6033.2033.6033.60-
11 Jun 202433.0033.2033.0033.2033.20-
10 Jun 202433.2033.2033.0033.0033.00-
07 Jun 202433.0033.2033.0033.2033.20-
06 Jun 202433.4033.4033.4033.4033.40-
05 Jun 202432.6033.0032.6033.0033.00-
04 Jun 202432.0032.0031.8031.8031.80-
03 Jun 202431.4031.4031.4031.4031.40-
31 May 202430.4030.4030.4030.4030.40-
30 May 202430.0030.0030.0030.0030.00-
29 May 202430.2030.2030.2030.2030.20-
28 May 202430.0030.2030.0030.2030.20-
27 May 202430.2031.2030.2031.2031.2024
24 May 202430.0030.2030.0030.2030.20-
23 May 202430.2030.2030.2030.2030.20-
22 May 202430.0031.0030.0030.2030.2010
21 May 202430.0030.0030.0030.0030.00-
20 May 202429.6029.6029.6029.6029.60-
17 May 202429.6029.6029.2029.2029.20-
16 May 202429.8030.0029.8030.0030.00-
15 May 202429.8030.0029.8030.0030.00-
14 May 202430.0030.0030.0030.0030.00-
14 May 20240.18 Dividend
13 May 202430.4030.4030.4030.4030.22-
10 May 202430.8030.8030.6030.6030.42-
09 May 202430.0030.0030.0030.0029.82-
08 May 202430.0030.0030.0030.0029.82-
07 May 202430.0030.0030.0030.0029.82-
06 May 202430.0030.0030.0030.0029.82-
03 May 202429.8030.0029.8030.0029.82-
02 May 202430.0030.2030.0030.2030.02-
30 Apr 202430.4030.4030.4030.4030.22-
29 Apr 202430.6030.6030.4030.4030.22-
26 Apr 202433.6033.6033.6033.6033.40-
25 Apr 202433.4033.6033.4033.6033.40-
24 Apr 202433.8033.8033.8033.8033.60-
23 Apr 202433.2033.2033.2033.2033.00-
22 Apr 202433.2033.6033.2033.6033.40-
19 Apr 202433.4033.4033.2033.4033.20-
18 Apr 202433.2033.2033.2033.2033.00-
17 Apr 202433.8034.0033.8034.0033.80-
16 Apr 202434.0034.0033.8033.8033.60-
15 Apr 202434.0034.0033.8033.8033.60-
12 Apr 202434.6034.6034.6034.6034.40-
11 Apr 202434.4034.4034.2034.2034.00-
10 Apr 202435.0035.0034.6034.6034.40-
09 Apr 202435.0035.0035.0035.0034.79-
08 Apr 202435.2035.2035.2035.2034.99-
05 Apr 202435.0035.0035.0035.0034.79-
04 Apr 202435.0035.0034.8034.8034.59-
03 Apr 202435.0035.0035.0035.0034.79-
02 Apr 202435.6035.6035.6035.6035.39-
28 Mar 202435.8035.8035.6035.6035.39-
27 Mar 202435.0035.2035.0035.2034.99-
26 Mar 202435.0035.0035.0035.0034.79-
25 Mar 202435.4035.4035.2035.2034.99-
22 Mar 202435.8035.8035.4035.4035.19-
21 Mar 202434.6035.0034.6035.0034.799
20 Mar 202434.0034.0034.0034.0033.80-
19 Mar 202433.6033.8033.6033.8033.60-
18 Mar 202433.4033.4033.4033.4033.20-
15 Mar 202433.0033.2033.0033.2033.00-
14 Mar 202433.2033.2032.8032.8032.61-
13 Mar 202433.4033.4033.2033.2033.00-
12 Mar 202433.4033.4033.2033.2033.00-
11 Mar 202433.8033.8033.2033.2033.00-
08 Mar 202433.2033.4033.2033.4033.20-
07 Mar 202432.8033.0032.8033.0032.80-
06 Mar 202432.6032.6032.6032.6032.41-
05 Mar 202433.8033.8033.6033.6033.40-
04 Mar 202433.8034.0033.8034.0033.80-
01 Mar 202434.0034.0034.0034.0033.80-
29 Feb 202433.0033.4033.0033.4033.20-
28 Feb 202433.4033.4033.2033.2033.00-
27 Feb 202433.2033.2033.2033.2033.00-
26 Feb 202433.0033.0032.8032.8032.61-
23 Feb 202433.0033.2033.0033.2033.00-
22 Feb 202433.2033.4033.0033.4033.20-
21 Feb 202433.4033.4033.4033.4033.20-
20 Feb 202434.4034.4034.0034.0033.80-
19 Feb 202434.4034.6034.4034.6034.40-
16 Feb 202435.2035.2035.2035.2034.99-
15 Feb 202433.4033.6033.4033.6033.40-
14 Feb 202432.6033.0032.6033.0032.80-
14 Feb 20240.18 Dividend
13 Feb 202434.0034.0033.4033.4033.02-
12 Feb 202433.2033.2033.2033.2032.83-
09 Feb 202432.6032.6032.6032.6032.23-
08 Feb 202432.2032.2032.2032.2031.84-
07 Feb 202432.0032.0032.0032.0031.64-
06 Feb 202431.6031.8031.6031.8031.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...