Gorman Rupp Co (GRC) stock
GRCNYSEPumps & Pumping EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 13/3018% above fair value
$71.93−2.46 (-3.31%)
Close on Oct 30, 2026Market cap $1.90BP/E 30.4Yield –
Price history
Gorman Rupp share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$71.93
-3.31% on the day
52-week range
$42.31 – $92.78
-22.5% from the high
Change over 52 weeks
+60.6%
From $44.78 on Oct 30, 2025
Average volume
189,869
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $74.00 | $79.24 | $67.89 | $71.93 | -3.42% | 3,920,276 |
| Sep 2026 | $74.54 | $77.09 | $70.00 | $74.48 | -1.22% | 4,250,748 |
| Aug 2026 | $81.71 | $87.30 | $75.00 | $75.40 | -7.13% | 3,010,597 |
| Jul 2026 | $90.94 | $92.78 | $75.00 | $81.19 | -11.50% | 4,921,025 |
| Jun 2026 | $74.11 | $92.55 | $72.55 | $91.74 | +22.40% | 3,933,510 |
| May 2026 | $76.03 | $79.54 | $68.94 | $74.95 | -1.04% | 2,276,353 |
| Apr 2026 | $62.98 | $78.50 | $61.40 | $75.74 | +21.91% | 4,520,137 |
| Mar 2026 | $63.39 | $67.20 | $56.98 | $62.13 | -3.27% | 3,740,962 |
| Feb 2026 | $54.42 | $68.02 | $54.34 | $64.23 | +17.87% | 2,584,051 |
| Jan 2026 | $47.85 | $55.03 | $47.33 | $54.49 | +14.12% | 1,949,383 |
| Dec 2025 | $46.06 | $52.02 | $45.09 | $47.75 | +2.71% | 1,906,504 |
| Nov 2025 | $44.97 | $47.00 | $42.31 | $46.49 | +3.38% | 1,561,917 |
| Oct 2025 | $46.25 | $49.25 | $44.13 | $44.97 | -3.10% | 2,263,869 |
| Sep 2025 | $42.20 | $46.93 | $41.85 | $46.41 | +8.51% | 1,732,928 |
| Aug 2025 | $40.72 | $43.72 | $39.64 | $42.77 | +3.91% | 1,488,366 |
| Jul 2025 | $36.65 | $42.23 | $36.41 | $41.16 | +12.09% | 1,261,303 |
| Jun 2025 | $36.62 | $37.69 | $34.96 | $36.72 | +0.60% | 1,164,074 |
| May 2025 | $36.06 | $39.36 | $35.72 | $36.50 | +1.78% | 1,357,314 |
| Apr 2025 | $35.04 | $36.32 | $30.87 | $35.86 | +2.17% | 1,517,493 |
| Mar 2025 | $38.46 | $38.77 | $34.69 | $35.10 | -7.97% | 1,643,581 |
| Feb 2025 | $37.56 | $40.25 | $36.02 | $38.14 | -0.63% | 1,222,002 |
| Jan 2025 | $38.22 | $39.62 | $35.48 | $38.38 | +1.21% | 1,240,252 |
| Dec 2024 | $42.69 | $43.17 | $37.51 | $37.92 | -10.99% | 1,479,224 |
| Nov 2024 | $37.10 | $43.79 | $36.98 | $42.60 | +15.29% | 1,338,062 |
| Oct 2024 | $38.70 | $39.57 | $36.91 | $36.95 | -5.13% | 1,114,796 |
| Sep 2024 | $38.52 | $39.11 | $35.10 | $38.95 | -0.08% | 1,786,607 |
| Aug 2024 | $41.26 | $41.71 | $36.13 | $38.98 | -5.64% | 1,636,659 |
| Jul 2024 | $36.91 | $42.25 | $35.71 | $41.31 | +12.53% | 2,377,691 |
| Jun 2024 | $34.86 | $37.86 | $34.54 | $36.71 | +6.28% | 2,869,130 |
| May 2024 | $33.17 | $34.62 | $32.03 | $34.54 | +4.13% | 2,346,761 |
| Apr 2024 | $39.79 | $40.00 | $30.47 | $33.17 | -16.13% | 2,278,180 |
| Mar 2024 | $37.35 | $39.85 | $35.83 | $39.55 | +5.95% | 1,655,684 |
| Feb 2024 | $33.44 | $38.66 | $33.02 | $37.33 | +11.80% | 1,415,941 |
| Jan 2024 | $35.24 | $35.64 | $32.20 | $33.39 | -6.02% | 977,708 |
| Dec 2023 | $31.43 | $36.69 | $31.07 | $35.53 | +12.51% | 1,272,123 |
| Nov 2023 | $29.55 | $32.77 | $28.89 | $31.58 | +6.87% | 972,100 |
| Oct 2023 | $32.62 | $33.00 | $28.87 | $29.55 | -10.18% | 953,984 |
| Sep 2023 | $32.25 | $33.43 | $30.73 | $32.90 | +2.36% | 1,275,508 |
| Aug 2023 | $31.64 | $33.75 | $29.00 | $32.14 | +1.39% | 1,189,652 |
| Jul 2023 | $28.64 | $32.00 | $27.36 | $31.70 | +9.95% | 854,523 |
| Jun 2023 | $23.91 | $28.95 | $23.77 | $28.83 | +20.48% | 1,388,395 |
| May 2023 | $24.54 | $25.89 | $23.62 | $23.93 | -2.53% | 1,060,735 |
| Apr 2023 | $25.03 | $25.64 | $23.22 | $24.55 | -1.80% | 1,171,796 |
| Mar 2023 | $27.79 | $28.00 | $22.92 | $25.00 | -10.27% | 1,634,350 |
| Feb 2023 | $28.67 | $30.43 | $27.26 | $27.86 | -3.03% | 1,114,676 |
| Jan 2023 | $25.68 | $29.24 | $24.57 | $28.73 | +12.14% | 1,335,484 |
| Dec 2022 | $27.88 | $28.04 | $24.96 | $25.62 | -7.44% | 1,222,273 |
| Nov 2022 | $27.20 | $29.00 | $26.26 | $27.68 | +1.99% | 1,240,970 |
| Oct 2022 | $24.00 | $27.81 | $22.67 | $27.14 | +14.08% | 2,281,493 |
| Sep 2022 | $26.41 | $27.42 | $23.68 | $23.79 | -9.92% | 1,752,295 |
| Aug 2022 | $30.55 | $30.55 | $25.65 | $26.41 | -13.97% | 1,481,407 |
| Jul 2022 | $28.27 | $31.04 | $26.84 | $30.70 | +8.48% | 908,677 |
| Jun 2022 | $29.87 | $30.47 | $27.45 | $28.30 | -5.00% | 1,772,878 |
| May 2022 | $31.77 | $33.19 | $28.15 | $29.79 | -6.50% | 1,492,785 |
| Apr 2022 | $36.16 | $36.71 | $31.69 | $31.86 | -11.20% | 1,239,113 |
| Mar 2022 | $37.45 | $39.91 | $34.75 | $35.88 | -3.70% | 2,620,802 |
| Feb 2022 | $40.24 | $41.09 | $35.64 | $37.26 | -7.11% | 1,239,542 |
| Jan 2022 | $44.91 | $45.50 | $37.91 | $40.11 | -9.97% | 987,942 |
| Dec 2021 | $44.04 | $46.80 | $41.47 | $44.55 | +3.05% | 1,516,383 |
| Nov 2021 | $42.62 | $47.12 | $41.97 | $43.23 | +1.67% | 1,116,176 |
| Oct 2021 | $35.96 | $42.76 | $35.35 | $42.52 | +18.74% | 813,749 |
| Sep 2021 | $35.27 | $37.40 | $34.69 | $35.81 | +2.11% | 1,228,476 |
| Aug 2021 | $35.48 | $36.29 | $34.29 | $35.07 | -1.74% | 842,423 |
| Jul 2021 | $34.63 | $35.83 | $33.76 | $35.69 | +3.63% | 847,091 |
| Jun 2021 | $36.24 | $37.37 | $33.41 | $34.44 | -4.28% | 2,537,307 |
| May 2021 | $34.94 | $36.29 | $33.00 | $35.98 | +4.23% | 1,012,369 |
| Apr 2021 | $33.13 | $35.25 | $32.45 | $34.52 | +4.26% | 1,149,001 |
| Mar 2021 | $33.09 | $35.94 | $31.89 | $33.11 | +3.50% | 2,136,411 |
| Feb 2021 | $31.94 | $33.71 | $30.51 | $31.99 | +1.56% | 897,944 |
| Jan 2021 | $32.81 | $34.80 | $30.35 | $31.50 | -2.93% | 988,602 |
| Dec 2020 | $33.52 | $35.69 | $31.24 | $32.45 | -1.37% | 1,395,268 |
| Nov 2020 | $31.64 | $36.75 | $31.64 | $32.90 | +5.96% | 843,985 |
| Oct 2020 | $29.45 | $34.38 | $29.00 | $31.05 | +5.40% | 1,107,566 |
| Sep 2020 | $31.77 | $33.42 | $29.16 | $29.46 | -7.79% | 1,100,000 |
| Aug 2020 | $30.66 | $35.10 | $30.36 | $31.95 | +5.58% | 1,009,421 |
| Jul 2020 | $31.27 | $33.45 | $28.66 | $30.26 | -2.64% | 1,261,578 |
| Jun 2020 | $30.92 | $34.64 | $28.40 | $31.08 | +1.37% | 2,089,646 |
| May 2020 | $28.92 | $32.20 | $25.00 | $30.66 | +3.93% | 1,253,984 |
| Apr 2020 | $30.10 | $31.17 | $25.66 | $29.50 | -5.48% | 1,303,977 |
| Mar 2020 | $32.20 | $34.28 | $21.49 | $31.21 | -2.44% | 1,854,150 |
| Feb 2020 | $37.17 | $38.18 | $30.41 | $31.99 | -13.33% | 917,965 |
| Jan 2020 | $37.86 | $38.84 | $36.80 | $36.91 | -1.57% | 808,387 |
| Dec 2019 | $37.01 | $39.60 | $36.00 | $37.50 | +1.32% | 1,217,155 |
| Nov 2019 | $37.15 | $38.00 | $35.89 | $37.01 | +0.19% | 778,125 |
| Oct 2019 | $35.01 | $37.65 | $32.84 | $36.94 | +6.18% | 1,252,961 |
| Sep 2019 | $29.67 | $35.44 | $29.16 | $34.79 | +16.47% | 1,230,808 |
| Aug 2019 | $33.21 | $33.68 | $29.00 | $29.87 | -10.08% | 734,462 |
| Jul 2019 | $33.20 | $34.20 | $29.93 | $33.22 | +1.19% | 937,228 |
| Jun 2019 | $29.62 | $32.95 | $29.61 | $32.83 | +10.65% | 1,003,600 |
| May 2019 | $33.40 | $33.80 | $29.57 | $29.67 | -10.90% | 858,989 |
| Apr 2019 | $34.44 | $36.47 | $32.69 | $33.30 | -1.89% | 832,885 |
| Mar 2019 | $34.09 | $35.66 | $32.56 | $33.94 | +0.38% | 1,471,309 |
| Feb 2019 | $34.68 | $35.16 | $32.37 | $33.81 | -2.14% | 663,209 |
| Jan 2019 | $31.93 | $34.97 | $31.08 | $34.55 | +6.60% | 966,608 |
| Dec 2018 | $34.04 | $35.90 | $30.07 | $32.41 | -3.20% | 1,272,821 |
| Nov 2018 | $34.73 | $36.92 | $31.80 | $33.48 | -2.96% | 1,007,845 |
| Oct 2018 | $36.75 | $37.33 | $29.94 | $34.50 | -5.48% | 1,067,820 |
| Sep 2018 | $36.57 | $38.26 | $35.10 | $36.50 | -0.44% | 1,028,949 |
| Aug 2018 | $37.93 | $38.07 | $36.02 | $36.66 | -3.12% | 876,396 |
| Jul 2018 | $34.70 | $37.94 | $34.06 | $37.84 | +8.11% | 1,195,485 |
| Jun 2018 | $33.63 | $35.88 | $33.03 | $35.00 | +4.88% | 2,830,718 |
| May 2018 | $31.45 | $34.63 | $31.12 | $33.37 | +6.00% | 1,027,474 |
| Apr 2018 | $29.15 | $32.42 | $28.35 | $31.48 | +7.62% | 956,733 |
| Mar 2018 | $26.81 | $30.84 | $26.53 | $29.25 | +9.63% | 1,632,939 |
| Feb 2018 | $27.94 | $30.15 | $26.68 | $26.68 | -5.62% | 817,593 |
| Jan 2018 | $31.51 | $32.95 | $27.96 | $28.27 | -9.42% | 907,228 |
| Dec 2017 | $33.08 | $33.36 | $29.75 | $31.21 | -5.22% | 953,915 |
| Nov 2017 | $32.00 | $33.50 | $29.48 | $32.93 | +2.97% | 772,426 |
| Oct 2017 | $32.60 | $33.50 | $30.76 | $31.98 | -1.81% | 832,504 |
| Sep 2017 | $30.62 | $33.29 | $28.73 | $32.57 | +7.00% | 1,019,278 |
| Aug 2017 | $30.40 | $30.67 | $26.66 | $30.44 | +0.73% | 1,058,507 |
| Jul 2017 | $25.61 | $30.49 | $25.06 | $30.22 | +18.65% | 1,077,522 |
| Jun 2017 | $24.29 | $27.36 | $23.81 | $25.47 | +5.82% | 1,580,369 |
| May 2017 | $28.30 | $28.30 | $23.55 | $24.07 | -15.90% | 1,087,803 |
| Apr 2017 | $31.51 | $31.66 | $27.87 | $28.62 | -8.85% | 821,584 |
| Mar 2017 | $31.88 | $33.04 | $29.25 | $31.40 | +0.87% | 1,956,675 |
| Feb 2017 | $32.19 | $33.44 | $29.26 | $31.13 | -4.10% | 521,766 |
| Jan 2017 | $31.47 | $32.64 | $29.40 | $32.46 | +4.88% | 674,775 |
| Dec 2016 | $30.01 | $34.45 | $29.51 | $30.95 | +3.34% | 1,265,547 |
| Nov 2016 | $24.19 | $31.68 | $22.30 | $29.95 | +24.69% | 1,097,710 |
| Oct 2016 | $25.39 | $25.78 | $22.75 | $24.02 | -6.21% | 668,894 |
| Sep 2016 | $27.29 | $27.88 | $25.14 | $25.61 | -5.71% | 660,800 |
| Aug 2016 | $26.69 | $28.21 | $26.49 | $27.16 | +0.26% | 621,900 |
| Jul 2016 | $27.37 | $29.59 | $25.21 | $27.09 | -1.17% | 665,500 |
| Jun 2016 | $30.79 | $31.73 | $25.70 | $27.41 | -11.44% | 1,525,000 |
| May 2016 | $28.29 | $31.00 | $26.06 | $30.95 | +9.40% | 567,800 |
| Apr 2016 | $25.54 | $30.34 | $24.68 | $28.29 | +9.10% | 660,500 |
| Mar 2016 | $25.67 | $27.92 | $24.33 | $25.93 | +2.65% | 789,400 |
| Feb 2016 | $25.17 | $25.97 | $22.89 | $25.26 | -0.63% | 715,400 |
| Jan 2016 | $26.50 | $26.55 | $21.09 | $25.42 | -4.90% | 878,400 |
| Dec 2015 | $30.00 | $30.55 | $25.97 | $26.73 | -16.75% | 914,600 |
| Nov 2015 | $28.31 | $32.60 | $26.86 | $32.11 | +12.31% | 977,300 |
| Oct 2015 | $23.91 | $30.69 | $23.27 | $28.59 | +19.27% | 944,500 |
| Sep 2015 | $23.86 | $24.91 | $22.66 | $23.97 | -0.83% | 759,400 |
| Aug 2015 | $25.51 | $25.51 | $18.14 | $24.17 | -5.73% | 858,300 |
| Jul 2015 | $28.46 | $28.78 | $23.27 | $25.64 | -8.69% | 869,500 |
| Jun 2015 | $28.25 | $29.36 | $27.61 | $28.08 | +0.18% | 1,014,500 |
| May 2015 | $27.09 | $28.30 | $26.28 | $28.03 | +3.39% | 723,100 |
| Apr 2015 | $29.76 | $30.91 | $27.07 | $27.11 | -9.48% | 943,000 |
| Mar 2015 | $28.90 | $30.74 | $27.69 | $29.95 | +4.21% | 860,300 |
| Feb 2015 | $28.50 | $31.00 | $28.20 | $28.74 | +0.81% | 513,600 |
| Jan 2015 | $32.47 | $32.47 | $28.05 | $28.51 | -11.24% | 500,400 |
| Dec 2014 | $31.38 | $32.83 | $28.63 | $32.12 | +2.62% | 1,074,100 |
| Nov 2014 | $31.99 | $33.08 | $30.54 | $31.30 | -1.39% | 566,300 |
| Oct 2014 | $30.11 | $31.99 | $27.70 | $31.74 | +5.66% | 1,093,200 |
| Sep 2014 | $31.20 | $32.44 | $30.00 | $30.04 | -3.19% | 937,500 |
| Aug 2014 | $29.14 | $31.85 | $28.52 | $31.03 | +7.07% | 776,600 |
| Jul 2014 | $35.46 | $36.82 | $28.28 | $28.98 | -18.07% | 1,572,600 |
| Jun 2014 | $31.68 | $39.36 | $31.18 | $35.37 | +11.54% | 2,376,000 |
| May 2014 | $31.11 | $32.50 | $29.84 | $31.71 | +2.13% | 892,900 |
| Apr 2014 | $31.74 | $32.72 | $29.28 | $31.05 | -2.33% | 720,400 |
| Mar 2014 | $31.03 | $33.12 | $30.51 | $31.79 | +0.92% | 768,600 |
| Feb 2014 | $31.84 | $32.97 | $29.12 | $31.50 | -1.04% | 654,000 |
| Jan 2014 | $33.28 | $35.16 | $31.53 | $31.83 | -4.79% | 940,600 |
| Dec 2013 | $33.57 | $33.86 | $28.19 | $33.43 | -0.67% | 1,755,225 |
| Nov 2013 | $32.78 | $34.59 | $29.98 | $33.66 | +3.26% | 1,252,250 |
| Oct 2013 | $31.99 | $33.47 | $29.34 | $32.59 | +1.55% | 937,500 |
| Sep 2013 | $28.29 | $33.88 | $28.07 | $32.10 | +14.73% | 945,750 |
| Aug 2013 | $27.94 | $29.67 | $27.28 | $27.98 | +0.69% | 592,125 |
| Jul 2013 | $25.44 | $28.88 | $24.43 | $27.78 | +9.08% | 643,875 |
| Jun 2013 | $23.41 | $25.50 | $22.38 | $25.47 | +8.82% | 970,500 |
| May 2013 | $22.51 | $24.36 | $21.44 | $23.41 | +3.58% | 605,250 |
| Apr 2013 | $24.15 | $24.15 | $21.70 | $22.60 | -5.99% | 730,250 |
| Mar 2013 | $23.02 | $24.16 | $22.82 | $24.04 | +4.20% | 742,625 |
| Feb 2013 | $24.51 | $24.53 | $23.02 | $23.07 | -5.10% | 716,375 |
| Jan 2013 | $24.75 | $24.78 | $23.02 | $24.31 | +1.88% | 597,125 |
| Dec 2012 | $22.39 | $23.98 | $21.68 | $23.86 | +7.19% | 860,250 |
| Nov 2012 | $21.58 | $22.57 | $20.57 | $22.26 | +3.07% | 808,875 |
| Oct 2012 | $21.83 | $22.97 | $20.41 | $21.60 | 0.00% | 679,250 |
| Sep 2012 | $22.10 | $23.63 | $21.34 | $21.60 | -1.96% | 1,189,500 |
| Aug 2012 | $22.60 | $23.37 | $21.25 | $22.03 | -0.79% | 890,125 |
| Jul 2012 | $23.98 | $25.24 | $21.92 | $22.21 | -6.85% | 1,023,625 |
| Jun 2012 | $21.81 | $23.84 | $21.34 | $23.84 | +6.39% | 1,114,125 |
| May 2012 | $23.06 | $23.59 | $21.56 | $22.41 | -2.74% | 1,521,750 |
| Apr 2012 | $23.26 | $23.95 | $21.46 | $23.04 | -1.30% | 1,227,715 |
| Mar 2012 | $23.38 | $24.97 | $21.92 | $23.34 | +1.07% | 2,381,375 |
| Feb 2012 | $25.36 | $27.72 | $22.84 | $23.10 | -8.00% | 2,758,500 |
| Jan 2012 | $22.39 | $25.64 | $21.75 | $25.10 | +15.58% | 876,000 |
| Dec 2011 | $23.42 | $23.85 | $21.24 | $21.72 | -7.90% | 1,402,125 |
| Nov 2011 | $20.42 | $23.58 | $19.69 | $23.58 | +9.71% | 1,466,500 |
| Oct 2011 | $19.70 | $23.76 | $18.08 | $21.50 | +8.83% | 1,525,125 |
| Sep 2011 | $23.28 | $24.00 | $17.68 | $19.75 | -15.45% | 2,218,125 |
| Aug 2011 | $27.00 | $27.42 | $20.18 | $23.36 | -10.37% | 1,543,375 |
| Jul 2011 | $26.37 | $28.32 | $24.80 | $26.06 | -1.09% | 835,375 |
| Jun 2011 | $27.97 | $27.97 | $23.34 | $26.35 | -6.21% | 1,382,780 |
| May 2011 | $26.05 | $29.39 | $24.20 | $28.10 | +8.53% | 1,432,499 |
| Apr 2011 | $25.41 | $26.05 | $23.69 | $25.89 | +2.69% | 795,311 |
| Mar 2011 | $24.00 | $25.26 | $21.45 | $25.21 | +5.52% | 974,999 |
| Feb 2011 | $20.45 | $24.92 | $20.03 | $23.89 | +17.46% | 1,000,311 |
| Jan 2011 | $20.74 | $21.50 | $19.51 | $20.34 | -1.67% | 858,902 |
| Dec 2010 | $19.42 | $23.94 | $19.42 | $20.68 | +8.71% | 1,482,343 |
| Nov 2010 | $19.14 | $20.42 | $17.76 | $19.03 | -0.30% | 721,088 |
| Oct 2010 | $17.82 | $20.08 | $17.08 | $19.08 | +8.20% | 753,592 |
| Sep 2010 | $16.64 | $18.24 | $16.56 | $17.64 | +7.24% | 915,154 |
| Aug 2010 | $19.46 | $20.14 | $15.84 | $16.45 | -14.16% | 1,022,810 |
| Jul 2010 | $16.05 | $20.00 | $15.36 | $19.16 | +19.52% | 1,228,434 |
| Jun 2010 | $18.30 | $19.04 | $16.03 | $16.03 | -11.64% | 2,217,185 |
| May 2010 | $17.76 | $19.51 | $16.65 | $18.14 | +1.65% | 1,644,843 |
| Apr 2010 | $16.35 | $18.48 | $15.82 | $17.85 | +9.63% | 957,811 |
| Mar 2010 | $15.10 | $17.47 | $15.04 | $16.28 | +8.26% | 1,235,467 |
| Feb 2010 | $15.51 | $16.26 | $14.60 | $15.04 | -3.01% | 1,129,841 |
| Jan 2010 | $18.02 | $18.46 | $15.51 | $15.51 | -12.34% | 1,156,873 |
| Dec 2009 | $16.10 | $19.07 | $15.97 | $17.69 | +11.00% | 2,527,341 |
| Nov 2009 | $15.97 | $17.59 | $15.42 | $15.94 | +0.85% | 1,160,310 |
| Oct 2009 | $15.90 | $16.45 | $14.32 | $15.80 | -0.88% | 1,810,621 |
| Sep 2009 | $14.96 | $16.95 | $14.41 | $15.94 | +5.77% | 1,710,310 |
| Aug 2009 | $14.46 | $15.92 | $13.95 | $15.07 | +5.46% | 1,280,468 |
| Jul 2009 | $13.11 | $14.87 | $11.80 | $14.29 | +10.71% | 2,689,371 |
| Jun 2009 | $13.86 | $15.33 | $12.10 | $12.91 | -3.95% | 3,530,622 |
| May 2009 | $13.63 | $15.18 | $12.87 | $13.44 | -1.41% | 1,967,966 |
| Apr 2009 | $12.43 | $14.50 | $11.98 | $13.63 | +7.58% | 2,824,215 |
| Mar 2009 | $11.20 | $15.58 | $9.28 | $12.67 | +11.93% | 4,114,527 |
| Feb 2009 | $16.00 | $18.41 | $11.10 | $11.32 | -30.90% | 4,013,124 |
| Jan 2009 | $19.38 | $20.86 | $16.12 | $16.38 | -17.74% | 2,682,186 |
| Dec 2008 | $17.34 | $20.24 | $13.68 | $19.92 | +12.75% | 3,692,499 |
| Nov 2008 | $20.10 | $20.56 | $11.68 | $17.66 | -12.24% | 3,034,371 |
| Oct 2008 | $23.73 | $24.90 | $14.33 | $20.13 | -16.62% | 4,460,152 |
| Sep 2008 | $25.86 | $28.77 | $22.19 | $24.14 | -6.24% | 3,948,905 |
| Aug 2008 | $28.37 | $29.76 | $25.50 | $25.75 | -9.68% | 2,555,466 |
| Jul 2008 | $25.57 | $29.12 | $23.36 | $28.51 | +11.80% | 2,861,402 |
| Jun 2008 | $28.35 | $29.04 | $25.00 | $25.50 | -9.25% | 2,965,311 |
| May 2008 | $22.81 | $29.04 | $22.08 | $28.10 | +25.32% | 2,917,341 |
| Apr 2008 | $21.61 | $25.88 | $19.58 | $22.42 | +6.51% | 2,644,374 |
| Mar 2008 | $17.59 | $22.14 | $16.59 | $21.05 | +20.48% | 2,429,841 |
| Feb 2008 | $17.61 | $19.13 | $17.16 | $17.47 | -1.23% | 1,484,531 |
| Jan 2008 | $20.23 | $20.26 | $16.39 | $17.69 | -11.41% | 2,089,685 |
| Dec 2007 | $20.15 | $23.36 | $17.58 | $19.97 | -1.14% | 2,297,067 |
| Nov 2007 | $19.76 | $21.35 | $18.43 | $20.20 | +1.89% | 2,465,820 |
| Oct 2007 | $16.94 | $20.45 | $16.90 | $19.82 | +16.77% | 2,470,509 |
| Sep 2007 | $17.41 | $17.81 | $15.75 | $16.98 | -2.61% | 1,246,093 |
| Aug 2007 | $14.75 | $18.17 | $14.36 | $17.43 | +18.68% | 2,637,107 |
| Jul 2007 | $16.43 | $17.41 | $14.47 | $14.69 | -9.95% | 1,603,517 |
| Jun 2007 | $17.36 | $18.09 | $15.32 | $16.31 | -5.46% | 2,005,665 |
| May 2007 | $16.41 | $17.28 | $15.99 | $17.25 | +5.08% | 1,231,834 |
| Apr 2007 | $16.38 | $17.26 | $15.36 | $16.42 | +0.12% | 1,350,391 |
| Mar 2007 | $14.36 | $16.87 | $13.82 | $16.40 | +11.14% | 2,877,928 |
| Feb 2007 | $20.68 | $21.77 | $14.36 | $14.76 | -28.66% | 4,058,397 |
| Jan 2007 | $18.87 | $21.32 | $18.38 | $20.68 | +9.28% | 3,669,921 |
| Dec 2006 | $15.32 | $19.90 | $14.64 | $18.93 | +23.04% | 3,908,982 |
| Nov 2006 | $15.54 | $16.79 | $14.69 | $15.38 | -0.53% | 2,163,817 |
| Oct 2006 | $13.32 | $16.79 | $12.32 | $15.47 | +15.47% | 1,781,246 |
| Sep 2006 | $12.23 | $14.13 | $12.17 | $13.39 | +9.92% | 1,737,060 |
| Aug 2006 | $10.81 | $12.29 | $10.26 | $12.19 | +12.18% | 1,270,506 |
| Jul 2006 | $10.92 | $11.06 | $9.67 | $10.86 | -0.30% | 932,128 |
| Jun 2006 | $9.47 | $11.11 | $9.47 | $10.90 | +14.56% | 1,726,564 |
| May 2006 | $10.72 | $11.47 | $9.26 | $9.51 | -10.45% | 1,373,535 |
| Apr 2006 | $9.94 | $11.08 | $9.63 | $10.62 | +6.27% | 1,068,603 |
| Mar 2006 | $9.33 | $10.30 | $9.30 | $9.99 | +7.16% | 929,688 |
| Feb 2006 | $8.88 | $10.01 | $8.81 | $9.33 | +4.93% | 567,139 |
| Jan 2006 | $9.11 | $9.83 | $8.71 | $8.89 | -1.86% | 871,335 |
| Dec 2005 | $9.31 | $10.01 | $9.06 | $9.06 | -2.77% | 498,045 |
| Nov 2005 | $9.50 | $9.92 | $8.72 | $9.31 | -2.40% | 483,399 |
| Oct 2005 | $9.75 | $9.93 | $8.38 | $9.54 | -3.12% | 1,002,197 |
| Sep 2005 | $10.85 | $11.46 | $9.42 | $9.85 | -2.83% | 964,354 |
| Aug 2005 | $9.05 | $10.24 | $8.40 | $10.14 | +11.74% | 863,038 |
| Jul 2005 | $8.75 | $9.42 | $8.27 | $9.07 | +3.46% | 590,819 |
| Jun 2005 | $8.38 | $9.26 | $8.13 | $8.77 | +5.47% | 527,834 |
| May 2005 | $8.25 | $8.75 | $7.78 | $8.31 | +1.50% | 562,744 |
| Apr 2005 | $8.83 | $9.09 | $7.91 | $8.19 | -6.80% | 427,000 |
| Mar 2005 | $9.05 | $9.52 | $8.68 | $8.79 | -2.72% | 511,717 |
| Feb 2005 | $9.26 | $9.83 | $8.95 | $9.04 | -2.39% | 257,322 |
| Jan 2005 | $9.38 | $9.49 | $8.85 | $9.26 | -1.74% | 334,228 |
| Dec 2004 | $9.42 | $10.08 | $9.05 | $9.42 | +0.44% | 280,763 |
| Nov 2004 | $8.85 | $9.44 | $8.79 | $9.38 | +5.53% | 317,383 |
| Oct 2004 | $8.38 | $9.36 | $8.38 | $8.89 | +6.58% | 291,258 |
| Sep 2004 | $8.75 | $9.01 | $8.19 | $8.34 | -5.04% | 290,590 |
| Aug 2004 | $8.37 | $9.06 | $8.26 | $8.78 | +4.89% | 470,886 |
| Jul 2004 | $8.83 | $8.96 | $7.73 | $8.37 | -5.96% | 505,066 |
| Jun 2004 | $8.65 | $9.09 | $8.19 | $8.90 | +2.53% | 500,184 |
| May 2004 | $8.60 | $8.75 | $7.91 | $8.68 | +0.76% | 270,385 |
| Apr 2004 | $8.52 | $9.52 | $8.52 | $8.62 | +1.54% | 443,726 |
| Mar 2004 | $8.12 | $8.49 | $7.62 | $8.49 | +4.94% | 343,016 |
| Feb 2004 | $8.32 | $8.65 | $7.86 | $8.09 | -2.34% | 303,345 |
| Jan 2004 | $8.67 | $8.93 | $8.23 | $8.28 | -4.28% | 295,717 |
| Dec 2003 | $7.86 | $8.87 | $7.63 | $8.65 | +10.46% | 628,354 |
| Nov 2003 | $7.78 | $8.09 | $7.31 | $7.83 | +1.10% | 292,968 |
| Oct 2003 | $7.44 | $8.19 | $7.16 | $7.75 | +4.56% | 294,800 |
| Sep 2003 | $8.01 | $8.19 | $7.21 | $7.41 | -7.15% | 399,783 |
| Aug 2003 | $8.14 | $8.23 | $7.32 | $7.98 | -2.40% | 236,510 |
| Jul 2003 | $7.86 | $8.22 | $7.59 | $8.18 | +3.96% | 314,331 |
| Jun 2003 | $7.88 | $8.92 | $6.95 | $7.86 | +0.21% | 449,218 |
| May 2003 | $6.59 | $7.91 | $6.46 | $7.85 | +19.75% | 351,867 |
| Apr 2003 | $6.43 | $6.95 | $6.42 | $6.55 | +1.52% | 302,734 |
| Mar 2003 | $6.77 | $6.88 | $5.96 | $6.46 | -4.37% | 248,108 |
| Feb 2003 | $7.08 | $7.09 | $6.26 | $6.75 | -4.63% | 311,281 |
| Jan 2003 | $7.78 | $7.93 | $6.55 | $7.08 | -8.09% | 335,390 |
| Dec 2002 | $8.52 | $8.52 | $7.70 | $7.70 | -9.09% | 263,979 |
| Nov 2002 | $8.13 | $8.94 | $7.98 | $8.47 | +4.23% | 327,759 |
| Oct 2002 | $7.60 | $8.19 | $6.68 | $8.13 | +6.44% | 295,105 |
| Sep 2002 | $7.54 | $7.86 | $7.05 | $7.63 | +1.75% | 289,305 |
| Aug 2002 | $8.11 | $8.13 | $7.34 | $7.50 | -8.03% | 321,045 |
| Jul 2002 | $10.16 | $10.16 | $7.70 | $8.16 | -20.95% | 441,589 |
| Jun 2002 | $9.47 | $10.32 | $9.19 | $10.32 | +8.81% | 636,597 |
| May 2002 | $8.83 | $9.67 | $8.83 | $9.49 | +8.02% | 467,833 |
| Apr 2002 | $8.81 | $9.58 | $8.37 | $8.78 | +0.19% | 627,747 |
| Mar 2002 | $8.77 | $9.01 | $8.45 | $8.77 | -0.56% | 352,477 |
| Feb 2002 | $8.08 | $8.88 | $7.70 | $8.81 | +8.47% | 370,789 |
| Jan 2002 | $8.78 | $8.98 | $7.73 | $8.13 | -7.81% | 402,223 |
| Dec 2001 | $8.19 | $8.93 | $7.98 | $8.81 | +7.17% | 279,541 |
| Nov 2001 | $7.59 | $8.29 | $7.57 | $8.22 | +9.13% | 343,322 |
| Oct 2001 | $6.29 | $7.78 | $6.29 | $7.54 | +18.56% | 209,350 |
| Sep 2001 | $7.98 | $8.03 | $6.16 | $6.36 | -20.00% | 340,575 |
| Aug 2001 | $8.45 | $8.62 | $7.83 | $7.95 | -6.55% | 274,353 |
| Jul 2001 | $7.54 | $8.59 | $6.70 | $8.50 | +7.68% | 480,041 |
| Jun 2001 | $8.85 | $8.93 | $7.24 | $7.90 | -11.23% | 893,555 |
| May 2001 | $6.46 | $9.42 | $6.46 | $8.90 | +37.47% | 878,601 |
| Apr 2001 | $6.06 | $6.55 | $5.90 | $6.47 | +6.76% | 328,981 |
| Mar 2001 | $5.92 | $6.06 | $5.70 | $6.06 | +2.38% | 274,356 |
| Feb 2001 | $5.78 | $6.00 | $5.77 | $5.92 | +1.80% | 277,711 |
| Jan 2001 | $5.98 | $6.06 | $5.69 | $5.82 | -1.39% | 284,117 |
| Dec 2000 | $5.78 | $5.94 | $5.57 | $5.90 | +2.49% | 287,474 |
| Nov 2000 | $5.00 | $5.90 | $4.92 | $5.75 | +14.23% | 367,432 |
| Oct 2000 | $5.41 | $5.73 | $4.96 | $5.04 | -6.46% | 288,390 |
| Sep 2000 | $6.19 | $6.23 | $5.32 | $5.39 | -12.33% | 268,554 |
| Aug 2000 | $5.49 | $6.14 | $5.41 | $6.14 | +10.29% | 250,551 |
| Jul 2000 | $5.16 | $5.65 | $5.08 | $5.57 | +7.94% | 102,235 |
| Jun 2000 | $5.69 | $5.90 | $5.12 | $5.16 | -9.68% | 221,251 |
| May 2000 | $5.45 | $6.19 | $5.41 | $5.71 | +6.49% | 281,066 |
| Apr 2000 | $5.12 | $5.69 | $5.00 | $5.37 | +3.97% | 295,714 |
| Mar 2000 | $5.12 | $5.32 | $4.71 | $5.16 | +2.44% | 467,529 |
| Feb 2000 | $5.12 | $5.49 | $4.87 | $5.04 | -2.38% | 374,756 |
| Jan 2000 | $5.78 | $5.78 | $5.04 | $5.16 | -10.00% | 295,714 |
| Dec 1999 | $5.90 | $5.90 | $5.24 | $5.73 | -2.10% | 342,104 |
| Nov 1999 | $4.96 | $5.94 | $4.87 | $5.86 | +18.18% | 999,144 |
| Oct 1999 | $5.12 | $5.12 | $4.67 | $4.96 | -2.42% | 265,504 |
| Sep 1999 | $5.12 | $5.49 | $5.08 | $5.08 | -1.59% | 225,525 |
| Aug 1999 | $5.24 | $5.41 | $5.12 | $5.16 | -2.32% | 1,077,270 |
| Jul 1999 | $5.41 | $5.45 | $5.20 | $5.28 | -2.27% | 340,270 |
| Jun 1999 | $5.26 | $5.49 | $5.26 | $5.41 | +1.93% | 343,626 |
| May 1999 | $5.16 | $5.41 | $5.16 | $5.30 | +4.44% | 298,767 |
| Apr 1999 | $5.10 | $5.24 | $4.71 | $5.08 | -1.59% | 300,598 |
| Mar 1999 | $5.08 | $5.20 | $4.81 | $5.16 | 0.00% | 472,416 |
| Feb 1999 | $5.37 | $5.45 | $5.16 | $5.16 | -5.26% | 347,596 |
| Jan 1999 | $5.49 | $5.65 | $5.41 | $5.45 | -0.75% | 322,875 |
| Dec 1998 | $5.35 | $5.61 | $5.24 | $5.49 | +2.68% | 307,312 |
| Nov 1998 | $5.57 | $5.73 | $5.35 | $5.35 | -4.04% | 226,744 |
| Oct 1998 | $5.16 | $5.57 | $4.34 | $5.57 | +7.94% | 312,194 |
| Sep 1998 | $5.41 | $5.61 | $5.16 | $5.16 | -5.26% | 190,126 |
| Aug 1998 | $5.86 | $5.94 | $5.41 | $5.45 | -6.99% | 190,430 |
| Jul 1998 | $5.98 | $6.35 | $5.82 | $5.86 | -1.38% | 312,197 |
| Jun 1998 | $6.19 | $6.19 | $5.73 | $5.94 | -5.23% | 345,155 |
| May 1998 | $6.51 | $6.72 | $5.86 | $6.27 | -4.97% | 208,130 |
| Apr 1998 | $6.39 | $7.05 | $6.35 | $6.59 | +3.21% | 353,395 |
| Mar 1998 | $6.43 | $6.76 | $6.29 | $6.39 | -0.64% | 297,851 |
| Feb 1998 | $6.31 | $6.55 | $6.19 | $6.43 | +0.64% | 341,493 |
| Jan 1998 | $7.00 | $7.00 | $6.39 | $6.39 | -7.69% | 482,484 |
| Dec 1997 | $6.14 | $6.92 | $6.14 | $6.92 | +12.67% | 218,506 |
| Nov 1997 | $6.27 | $6.27 | $5.84 | $6.14 | -0.66% | 174,561 |
| Oct 1997 | $6.53 | $7.29 | $5.98 | $6.19 | -5.03% | 537,109 |
| Sep 1997 | $6.29 | $6.51 | $5.73 | $6.51 | +2.91% | 349,123 |
| Aug 1997 | $6.39 | $6.47 | $6.06 | $6.33 | -0.96% | 202,939 |
| Jul 1997 | $5.82 | $6.39 | $5.69 | $6.39 | +8.33% | 404,053 |
| Jun 1997 | $5.82 | $6.19 | $5.53 | $5.90 | +1.41% | 553,284 |
| May 1997 | $5.53 | $6.02 | $5.49 | $5.82 | +6.77% | 452,273 |
| Apr 1997 | $5.24 | $6.14 | $4.87 | $5.45 | +3.91% | 727,235 |
| Mar 1997 | $5.12 | $5.45 | $5.12 | $5.24 | +2.40% | 609,743 |
| Feb 1997 | $4.63 | $5.20 | $4.59 | $5.12 | +10.62% | 1,248,778 |
| Jan 1997 | $4.38 | $4.67 | $4.38 | $4.63 | +3.67% | 693,360 |
| Dec 1996 | $4.46 | $4.51 | $4.22 | $4.46 | -1.80% | 513,611 |
| Nov 1996 | $4.51 | $4.67 | $4.30 | $4.55 | +0.91% | 309,448 |
| Oct 1996 | $4.59 | $4.87 | $4.38 | $4.51 | -0.90% | 190,127 |
| Sep 1996 | $4.30 | $4.67 | $4.22 | $4.55 | +5.72% | 201,417 |
| Aug 1996 | $4.26 | $4.34 | $4.01 | $4.30 | +2.94% | 690,611 |
| Jul 1996 | $4.26 | $4.38 | $4.06 | $4.18 | -3.77% | 1,107,176 |
| Jun 1996 | $4.55 | $4.79 | $3.93 | $4.34 | -4.50% | 1,119,997 |
| May 1996 | $4.83 | $4.83 | $4.42 | $4.55 | -5.93% | 445,556 |
| Apr 1996 | $4.83 | $5.04 | $4.59 | $4.83 | +1.72% | 251,161 |
| Mar 1996 | $4.83 | $5.12 | $4.63 | $4.75 | 0.00% | 310,975 |
| Feb 1996 | $5.20 | $5.24 | $4.75 | $4.75 | -7.20% | 226,440 |
| Jan 1996 | $5.00 | $5.37 | $5.00 | $5.12 | +0.81% | 402,221 |
| Dec 1995 | $4.92 | $5.20 | $4.71 | $5.08 | +3.33% | 233,459 |
| Nov 1995 | $4.75 | $5.12 | $4.63 | $4.92 | +4.35% | 119,936 |
| Oct 1995 | $5.20 | $5.45 | $4.71 | $4.71 | -10.16% | 86,669 |
| Sep 1995 | $4.83 | $5.78 | $4.75 | $5.24 | +7.56% | 115,664 |
| Aug 1995 | $4.75 | $5.00 | $4.51 | $4.87 | +4.39% | 239,259 |
| Jul 1995 | $4.83 | $4.83 | $4.26 | $4.67 | -1.73% | 189,209 |
| Jun 1995 | $4.96 | $5.20 | $4.59 | $4.75 | -5.69% | 205,077 |
| May 1995 | $5.04 | $5.24 | $4.75 | $5.04 | +1.65% | 106,813 |
| Apr 1995 | $5.16 | $5.24 | $4.79 | $4.96 | -3.97% | 128,783 |
| Mar 1995 | $5.32 | $5.53 | $4.92 | $5.16 | -4.54% | 75,379 |
| Feb 1995 | $5.32 | $5.57 | $4.92 | $5.41 | +0.76% | 126,647 |
| Jan 1995 | $5.78 | $5.98 | $5.24 | $5.37 | -8.39% | 212,099 |
| Dec 1994 | $5.73 | $5.94 | $5.32 | $5.86 | +2.14% | 196,838 |
| Nov 1994 | $5.37 | $6.06 | $5.16 | $5.73 | +6.87% | 122,680 |
| Oct 1994 | $5.13 | $5.37 | $4.97 | $5.37 | +5.08% | 571,445 |
| Sep 1994 | $5.22 | $5.27 | $4.97 | $5.11 | -2.61% | 386,353 |
| Aug 1994 | $5.24 | $5.46 | $5.08 | $5.24 | -0.52% | 747,528 |
| Jul 1994 | $5.52 | $5.68 | $5.24 | $5.27 | -4.93% | 540,162 |
| Jun 1994 | $5.57 | $5.76 | $5.35 | $5.54 | -1.46% | 153,808 |
| May 1994 | $5.68 | $5.90 | $5.52 | $5.63 | 0.00% | 185,394 |
| Apr 1994 | $5.84 | $6.09 | $5.63 | $5.63 | -2.83% | 156,557 |
| Mar 1994 | $6.31 | $6.55 | $5.60 | $5.79 | -4.07% | 256,350 |
| Feb 1994 | $5.90 | $6.03 | $5.49 | $6.03 | +2.79% | 293,884 |
| Jan 1994 | $5.71 | $5.95 | $5.60 | $5.87 | +3.36% | 142,365 |
| Dec 1993 | $5.87 | $5.98 | $5.68 | $5.68 | -2.80% | 100,710 |
| Nov 1993 | $5.84 | $5.95 | $5.73 | $5.84 | 0.00% | 222,476 |
| Oct 1993 | $6.01 | $6.20 | $5.79 | $5.84 | -3.17% | 71,414 |
| Sep 1993 | $6.01 | $6.23 | $6.01 | $6.03 | +0.45% | 266,877 |
| Aug 1993 | $6.39 | $6.44 | $5.98 | $6.01 | -5.17% | 112,154 |
| Jul 1993 | $5.84 | $6.66 | $5.84 | $6.34 | +9.43% | 194,092 |
| Jun 1993 | $5.73 | $6.09 | $5.63 | $5.79 | +0.95% | 74,158 |
| May 1993 | $5.76 | $6.06 | $5.68 | $5.73 | 0.00% | 114,442 |
| Apr 1993 | $5.90 | $6.03 | $5.57 | $5.73 | -3.67% | 89,266 |
| Mar 1993 | $5.76 | $6.23 | $5.73 | $5.95 | +4.31% | 369,417 |
| Feb 1993 | $5.46 | $5.82 | $5.43 | $5.71 | +3.98% | 123,600 |
| Jan 1993 | $6.34 | $6.39 | $5.43 | $5.49 | -13.74% | 126,344 |
| Dec 1992 | $5.95 | $6.47 | $5.93 | $6.36 | +7.87% | 188,141 |
| Nov 1992 | $5.46 | $5.95 | $5.08 | $5.90 | +8.00% | 165,253 |
| Oct 1992 | $5.46 | $5.52 | $5.30 | $5.46 | 0.00% | 92,471 |
| Sep 1992 | $4.97 | $5.46 | $4.86 | $5.46 | +8.70% | 215,607 |
| Aug 1992 | $5.22 | $5.52 | $5.02 | $5.02 | -3.67% | 97,505 |
| Jul 1992 | $4.79 | $5.60 | $4.79 | $5.22 | +8.94% | 253,831 |
| Jun 1992 | $5.12 | $5.12 | $4.64 | $4.79 | -7.07% | 307,619 |
| May 1992 | $5.37 | $5.46 | $5.15 | $5.15 | -3.41% | 98,876 |
| Apr 1992 | $5.01 | $5.55 | $4.99 | $5.33 | +5.78% | 361,173 |
| Mar 1992 | $4.81 | $5.08 | $4.70 | $5.04 | +5.72% | 244,445 |
| Feb 1992 | $4.50 | $4.95 | $4.50 | $4.77 | +6.94% | 545,882 |
| Jan 1992 | $4.15 | $4.79 | $4.02 | $4.46 | +8.41% | 676,346 |
| Dec 1991 | $3.91 | $4.15 | $3.66 | $4.11 | +5.61% | 433,274 |
| Nov 1991 | $4.10 | $4.21 | $3.68 | $3.90 | -4.89% | 326,157 |
| Oct 1991 | $3.46 | $4.11 | $3.46 | $4.10 | +19.05% | 752,563 |
| Sep 1991 | $3.60 | $3.62 | $3.30 | $3.44 | -4.55% | 122,224 |
| Aug 1991 | $3.71 | $3.71 | $3.53 | $3.60 | -2.94% | 56,992 |
| Jul 1991 | $3.93 | $3.93 | $3.71 | $3.71 | -5.99% | 107,805 |
| Jun 1991 | $4.37 | $4.48 | $3.95 | $3.95 | -9.58% | 99,564 |
| May 1991 | $4.11 | $4.37 | $4.04 | $4.37 | +6.20% | 73,472 |
| Apr 1991 | $4.35 | $4.75 | $4.11 | $4.11 | -4.64% | 311,052 |
| Mar 1991 | $4.21 | $4.55 | $4.17 | $4.31 | +3.95% | 463,487 |
| Feb 1991 | $3.48 | $4.22 | $3.39 | $4.15 | +18.75% | 287,018 |
| Jan 1991 | $3.06 | $3.50 | $2.99 | $3.50 | +15.67% | 166,170 |
| Dec 1990 | $2.77 | $3.04 | $2.73 | $3.02 | +9.93% | 164,110 |
| Nov 1990 | $2.80 | $2.80 | $2.62 | $2.75 | -2.58% | 102,998 |
| Oct 1990 | $3.11 | $3.15 | $2.79 | $2.82 | -9.36% | 249,254 |
| Sep 1990 | $3.28 | $3.30 | $3.11 | $3.11 | -6.04% | 60,425 |
| Aug 1990 | $3.68 | $3.73 | $3.31 | $3.31 | -9.90% | 204,621 |
| Jul 1990 | $3.59 | $3.86 | $3.53 | $3.68 | +1.51% | 322,724 |
| Jun 1990 | $3.30 | $3.64 | $3.26 | $3.62 | +9.34% | 263,672 |
| May 1990 | $3.26 | $3.31 | $2.95 | $3.31 | +2.25% | 251,313 |
| Apr 1990 | $3.11 | $3.31 | $3.02 | $3.24 | +4.09% | 275,345 |
| Mar 1990 | $3.09 | $3.13 | $3.09 | $3.11 | +0.59% | 35,707 |
| Feb 1990 | $3.09 | $3.13 | $3.06 | $3.09 | 0.00% | 76,218 |
| Jan 1990 | $3.19 | $3.28 | $3.09 | $3.09 | -1.73% | 162,735 |
| Dec 1989 | $3.19 | $3.20 | $3.13 | $3.15 | -0.57% | 142,822 |
| Nov 1989 | $3.57 | $3.57 | $3.17 | $3.17 | -11.22% | 274,659 |
| Oct 1989 | $3.71 | $3.73 | $3.57 | $3.57 | -4.39% | 411,990 |
| Sep 1989 | $3.77 | $3.86 | $3.73 | $3.73 | -0.97% | 52,872 |
| Aug 1989 | $3.66 | $3.77 | $3.62 | $3.77 | +2.98% | 92,702 |
| Jul 1989 | $3.70 | $3.79 | $3.66 | $3.66 | -0.98% | 122,225 |
| Jun 1989 | $3.71 | $3.73 | $3.64 | $3.70 | -0.49% | 141,448 |
| May 1989 | $3.51 | $3.71 | $3.50 | $3.71 | +5.70% | 157,928 |
| Apr 1989 | $3.62 | $3.84 | $3.51 | $3.51 | -3.01% | 644,073 |
| Mar 1989 | $3.59 | $3.64 | $3.53 | $3.62 | +1.53% | 210,802 |
| Feb 1989 | $3.71 | $3.75 | $3.53 | $3.57 | -3.92% | 689,392 |
| Jan 1989 | $3.71 | $3.73 | $3.66 | $3.71 | 0.00% | 59,053 |
| Dec 1988 | $3.68 | $3.71 | $3.60 | $3.71 | 0.00% | 96,817 |
| Nov 1988 | $3.48 | $3.71 | $3.46 | $3.71 | +6.81% | 278,779 |
| Oct 1988 | $3.37 | $3.50 | $3.37 | $3.48 | +3.24% | 69,354 |
| Sep 1988 | $3.31 | $3.37 | $3.26 | $3.37 | +2.78% | 113,299 |
| Aug 1988 | $3.48 | $3.55 | $3.28 | $3.28 | -5.26% | 65,919 |
| Jul 1988 | $3.40 | $3.60 | $3.40 | $3.46 | +2.15% | 188,139 |
| Jun 1988 | $3.22 | $3.51 | $3.22 | $3.39 | +6.28% | 159,300 |
| May 1988 | $3.26 | $3.26 | $3.11 | $3.19 | -2.23% | 140,763 |
| Apr 1988 | $2.89 | $3.39 | $2.86 | $3.26 | +12.58% | 381,776 |
| Mar 1988 | $2.91 | $2.99 | $2.84 | $2.89 | -0.62% | 92,697 |
| Feb 1988 | $2.88 | $2.95 | $2.82 | $2.91 | +2.56% | 385,897 |
| Jan 1988 | $2.99 | $3.06 | $2.82 | $2.84 | -3.70% | 109,177 |
| Dec 1987 | $2.55 | $2.95 | $2.55 | $2.95 | +15.71% | 54,932 |
| Nov 1987 | $2.55 | $2.64 | $2.44 | $2.55 | 0.00% | 157,243 |
| Oct 1987 | $3.00 | $3.09 | $2.46 | $2.55 | -14.11% | 245,819 |
| Sep 1987 | $2.99 | $3.04 | $2.91 | $2.97 | -0.61% | 86,518 |
| Aug 1987 | $3.02 | $3.04 | $2.82 | $2.99 | -1.20% | 221,102 |
| Jul 1987 | $2.99 | $3.11 | $2.82 | $3.02 | 0.00% | 285,646 |
| Jun 1987 | $3.06 | $3.09 | $2.93 | $3.02 | -1.19% | 110,550 |
| May 1987 | $2.95 | $3.06 | $2.88 | $3.06 | +3.07% | 264,361 |
| Apr 1987 | $3.13 | $3.17 | $2.88 | $2.97 | -5.23% | 99,564 |
| Mar 1987 | $3.37 | $3.40 | $3.06 | $3.13 | -7.03% | 387,268 |
| Feb 1987 | $2.79 | $3.39 | $2.77 | $3.37 | +22.51% | 620,728 |
| Jan 1987 | $2.51 | $2.91 | $2.51 | $2.75 | +9.42% | 150,378 |
| Dec 1986 | $2.69 | $2.71 | $2.46 | $2.51 | -6.12% | 362,549 |
| Nov 1986 | $2.73 | $2.73 | $2.64 | $2.68 | -2.00% | 76,905 |
| Oct 1986 | $2.66 | $2.82 | $2.62 | $2.73 | +2.74% | 298,006 |
| Sep 1986 | $2.88 | $2.89 | $2.62 | $2.66 | -7.01% | 230,029 |
| Aug 1986 | $2.93 | $2.97 | $2.77 | $2.86 | -2.48% | 79,653 |
| Jul 1986 | $3.06 | $3.09 | $2.91 | $2.93 | -4.17% | 101,626 |
| Jun 1986 | $3.13 | $3.33 | $3.02 | $3.06 | -2.33% | 96,133 |
| May 1986 | $3.35 | $3.44 | $3.13 | $3.13 | -6.52% | 109,863 |
| Apr 1986 | $3.40 | $3.46 | $3.28 | $3.35 | -1.60% | 266,420 |
| Mar 1986 | $3.50 | $3.50 | $3.26 | $3.40 | -1.58% | 331,652 |
| Feb 1986 | $3.06 | $3.53 | $3.00 | $3.46 | +13.10% | 236,208 |
| Jan 1986 | $3.48 | $3.50 | $3.02 | $3.06 | -12.04% | 93,384 |
| Dec 1985 | $2.88 | $3.48 | $2.84 | $3.48 | +20.88% | 116,731 |
| Nov 1985 | $2.79 | $2.88 | $2.75 | $2.88 | +3.27% | 93,386 |
| Oct 1985 | $2.77 | $2.82 | $2.69 | $2.79 | +0.66% | 65,917 |
| Sep 1985 | $2.77 | $2.89 | $2.71 | $2.77 | -0.65% | 173,033 |
| Aug 1985 | $2.68 | $2.89 | $2.62 | $2.79 | +3.38% | 98,191 |
| Jul 1985 | $2.71 | $2.71 | $2.55 | $2.69 | -1.33% | 173,037 |
| Jun 1985 | $2.69 | $2.79 | $2.69 | $2.73 | +0.67% | 95,444 |
| May 1985 | $2.69 | $2.86 | $2.69 | $2.71 | +0.68% | 68,322 |
| Apr 1985 | $2.77 | $2.79 | $2.69 | $2.69 | -3.05% | 82,400 |
| Mar 1985 | $2.74 | $2.78 | $2.66 | $2.78 | +2.23% | 64,889 |
| Feb 1985 | $2.82 | $2.85 | $2.72 | $2.72 | -3.45% | 131,839 |
| Jan 1985 | $2.49 | $2.82 | $2.48 | $2.82 | +12.62% | 218,354 |
| Dec 1984 | $2.33 | $2.52 | $2.31 | $2.50 | +6.19% | 99,907 |
| Nov 1984 | $2.50 | $2.52 | $2.34 | $2.35 | -5.83% | 231,745 |
| Oct 1984 | $2.66 | $2.66 | $2.50 | $2.50 | -5.93% | 364,611 |
| Sep 1984 | $2.54 | $2.68 | $2.54 | $2.66 | +4.78% | 133,898 |
| Aug 1984 | $2.34 | $2.56 | $2.34 | $2.54 | +8.29% | 318,262 |
| Jul 1984 | $2.42 | $2.48 | $2.34 | $2.34 | -3.01% | 267,794 |
| Jun 1984 | $2.29 | $2.46 | $2.29 | $2.42 | +5.29% | 301,781 |
| May 1984 | $2.57 | $2.57 | $2.28 | $2.29 | -10.85% | 111,239 |
| Apr 1984 | $2.56 | $2.61 | $2.39 | $2.57 | 0.00% | 319,291 |
| Mar 1984 | $2.33 | $2.65 | $2.31 | $2.57 | +11.58% | 433,619 |
| Feb 1984 | $2.38 | $2.38 | $2.23 | $2.31 | -4.04% | 112,268 |
| Jan 1984 | $2.37 | $2.48 | $2.33 | $2.40 | +1.02% | 104,030 |
| Dec 1983 | $2.48 | $2.54 | $2.38 | $2.38 | -2.97% | 113,299 |
| Nov 1983 | $2.33 | $2.50 | $2.23 | $2.45 | +5.21% | 150,378 |
| Oct 1983 | $2.23 | $2.35 | $2.20 | $2.33 | +4.35% | 111,239 |
| Sep 1983 | $2.29 | $2.38 | $2.22 | $2.23 | -1.60% | 87,550 |
| Aug 1983 | $2.26 | $2.27 | $2.12 | $2.27 | +0.54% | 235,865 |
| Jul 1983 | $2.21 | $2.29 | $1.95 | $2.26 | +3.34% | 338,862 |
| Jun 1983 | $2.14 | $2.28 | $2.12 | $2.18 | +2.27% | 209,085 |
| May 1983 | $2.04 | $2.31 | $2.00 | $2.14 | +6.03% | 657,123 |
| Apr 1983 | $1.93 | $2.04 | $1.91 | $2.01 | +5.06% | 230,715 |
| Mar 1983 | $2.09 | $2.14 | $1.91 | $1.92 | -8.14% | 134,929 |
| Feb 1983 | $1.87 | $2.14 | $1.87 | $2.09 | +13.16% | 169,948 |
| Jan 1983 | $1.84 | $1.94 | $1.81 | $1.84 | -1.30% | 178,187 |
| Dec 1982 | $1.91 | $2.04 | $1.84 | $1.87 | -1.28% | 165,828 |
| Nov 1982 | $1.82 | $2.01 | $1.81 | $1.89 | +2.63% | 147,288 |
| Oct 1982 | $1.75 | $1.98 | $1.75 | $1.84 | +5.56% | 149,348 |
| Sep 1982 | $1.65 | $1.77 | $1.64 | $1.75 | +4.35% | 101,969 |
| Aug 1982 | $1.60 | $1.70 | $1.55 | $1.67 | +5.34% | 127,718 |
| Jul 1982 | $1.58 | $1.63 | $1.53 | $1.59 | 0.00% | 70,040 |
| Jun 1982 | $1.67 | $1.69 | $1.58 | $1.59 | -5.07% | 94,759 |
| May 1982 | $1.77 | $1.80 | $1.67 | $1.67 | -5.48% | 41,200 |
| Apr 1982 | $1.76 | $1.84 | $1.76 | $1.77 | +0.69% | 73,130 |
| Mar 1982 | $1.76 | $1.80 | $1.71 | $1.76 | 0.00% | 44,290 |
| Feb 1982 | $1.94 | $2.01 | $1.76 | $1.76 | -8.80% | 111,238 |
| Jan 1982 | $1.75 | $1.97 | $1.75 | $1.93 | +15.22% | 145,227 |
| Dec 1981 | $1.70 | $1.75 | $1.66 | $1.67 | -1.43% | 102,999 |
| Nov 1981 | $1.64 | $1.74 | $1.61 | $1.70 | +4.48% | 64,890 |
| Oct 1981 | $1.55 | $1.64 | $1.47 | $1.63 | +3.88% | 201,875 |
| Sep 1981 | $1.58 | $1.61 | $1.55 | $1.57 | -0.77% | 128,747 |
| Aug 1981 | $1.69 | $1.69 | $1.55 | $1.58 | -6.47% | 246,164 |
| Jul 1981 | $1.55 | $1.69 | $1.55 | $1.69 | +8.59% | 351,221 |
| Jun 1981 | $1.72 | $1.72 | $1.54 | $1.55 | -8.58% | 366,671 |
| May 1981 | $1.80 | $2.68 | $1.70 | $1.70 | -5.41% | 171,490 |
| Apr 1981 | $1.93 | $1.93 | $1.76 | $1.80 | -6.72% | 151,407 |
| Mar 1981 | $1.88 | $1.97 | $1.86 | $1.93 | +2.58% | 191,574 |
| Feb 1981 | $1.95 | $1.95 | $1.81 | $1.88 | -3.73% | 140,593 |
| Jan 1981 | $1.76 | $2.04 | $1.76 | $1.95 | +10.55% | 244,104 |
| Dec 1980 | $1.71 | $1.80 | $1.71 | $1.76 | +3.32% | 219,384 |
| Nov 1980 | $1.75 | $1.78 | $1.68 | $1.71 | -3.21% | 698,319 |
| Oct 1980 | $1.70 | $1.93 | $1.70 | $1.76 | +3.81% | 179,218 |
| Sep 1980 | $1.63 | $1.78 | $1.63 | $1.70 | +4.48% | 132,869 |
| Aug 1980 | $1.52 | $1.72 | $1.50 | $1.63 | +8.65% | 488,207 |
| Jul 1980 | $1.39 | $1.64 | $1.39 | $1.50 | +7.56% | 332,168 |
| Jun 1980 | $1.55 | $1.55 | $1.39 | $1.39 | -10.88% | 207,026 |
| May 1980 | $1.49 | $1.60 | $1.45 | $1.56 | +4.32% | 129,778 |
| Apr 1980 | $1.42 | $1.52 | $1.42 | $1.50 | +5.11% | 137,503 |
| Mar 1980 | $1.38 | $1.43 | $1.38 | $1.42 | – | 304,357 |
Seasonality
GRC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.9% | -0.0% | -0.7% | -0.9% | -1.2% | 6.3% | 6.1% | -2.6% | 1.7% | 1.5% | 5.0% | -1.0% |
| Months up | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 9 of 9 | 4 of 9 |
| 2026 | 14.1% | 18.2% | -3.3% | 21.9% | -0.8% | 22.4% | -11.5% | -6.9% | -1.2% | -3.4% | ||
| 2025 | 1.2% | -0.1% | -8.0% | 2.2% | 2.3% | 0.6% | 12.1% | 4.4% | 8.5% | -3.1% | 3.8% | 2.7% |
| 2024 | -6.0% | 12.4% | 5.9% | -16.1% | 4.7% | 6.3% | 12.5% | -5.2% | -0.1% | -5.1% | 15.8% | -11.0% |
| 2023 | 12.1% | -2.4% | -10.3% | -1.8% | -1.8% | 20.5% | 10.0% | 1.9% | 2.4% | -10.2% | 7.5% | 12.5% |
| 2022 | -10.0% | -6.7% | -3.7% | -11.2% | -6.0% | -5.0% | 8.5% | -13.4% | -9.9% | 14.1% | 2.6% | -7.4% |
| 2021 | -2.9% | 2.0% | 3.5% | 4.3% | 4.7% | -4.3% | 3.6% | -1.3% | 2.1% | 18.7% | 2.0% | 3.1% |
| 2020 | -1.6% | -13.0% | -2.4% | -5.5% | 4.5% | 1.4% | -2.6% | 6.0% | -7.8% | 5.4% | 6.4% | -1.4% |
| 2019 | 6.6% | -1.7% | 0.4% | -1.9% | -10.5% | 10.7% | 1.2% | -9.7% | 16.5% | 6.2% | 0.6% | 1.3% |
| 2018 | -9.4% | -5.2% | 9.6% | 7.6% | 6.4% | 4.9% | 8.1% | -2.8% | -0.4% | -5.5% | 3.2% | -3.2% |
| 2017 | 4.9% | -3.7% | 0.9% | -8.9% | -15.5% | 5.8% | 18.6% | 1.1% | 7.0% | -1.8% | 3.4% | -5.2% |