Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gorman-Rupp Company
(NY:
GRC
)
33.28
+0.18 (+0.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2003
3.325
3.325
3.285
3.275
23,652
-0.09(-2.72%)
Oct 30, 2003
3.353
3.367
3.353
3.367
13,673
+0.04(+1.17%)
Oct 29, 2003
3.295
3.367
3.295
3.328
26,239
+0.05(+1.56%)
Oct 28, 2003
3.160
3.270
3.160
3.277
16,260
+0.15(+4.65%)
Oct 27, 2003
3.042
3.131
3.042
3.131
29,565
+0.09(+2.96%)
Oct 24, 2003
3.089
3.103
3.027
3.041
26,608
-0.05(-1.57%)
Oct 23, 2003
3.103
3.128
3.089
3.089
8,499
-0.03(-0.89%)
Oct 22, 2003
3.200
3.200
3.117
3.117
27,717
-0.15(-4.46%)
Oct 21, 2003
3.263
3.263
3.263
3.263
369
+0.01(+0.43%)
Oct 20, 2003
3.214
3.249
3.214
3.249
3,695
+0.01(+0.21%)
Oct 17, 2003
3.339
3.339
3.242
3.242
13,673
-0.11(-3.19%)
Oct 16, 2003
3.428
3.428
3.325
3.349
20,326
-0.07(-2.15%)
Oct 15, 2003
3.436
3.436
3.422
3.422
9,608
-0.04(-1.20%)
Oct 14, 2003
3.461
3.464
3.450
3.464
14,413
+0.01(+0.20%)
Oct 13, 2003
3.367
3.457
3.367
3.457
4,804
+0.08(+2.25%)
Oct 10, 2003
3.403
3.403
3.380
3.380
10,347
-0.02(-0.61%)
Oct 09, 2003
3.436
3.436
3.415
3.401
21,065
-0.02(-0.45%)
Oct 08, 2003
3.429
3.429
3.415
3.416
6,282
-0.03(-0.76%)
Oct 07, 2003
3.398
3.443
3.394
3.443
11,456
+0.05(+1.43%)
Oct 06, 2003
3.329
3.394
3.329
3.394
9,239
+0.05(+1.45%)
Oct 03, 2003
3.304
3.353
3.290
3.346
7,021
+0.08(+2.33%)
Oct 02, 2003
3.209
3.270
3.200
3.270
12,195
+0.06(+1.94%)
Oct 01, 2003
3.159
3.207
3.159
3.207
21,065
+0.07(+2.39%)
Sep 30, 2003
3.089
3.181
3.089
3.132
15,152
+0.02(+0.71%)
Sep 29, 2003
3.498
3.498
3.056
3.110
36,217
+0.01(+0.22%)
Sep 26, 2003
3.263
3.263
3.062
3.103
55,434
-0.16(-4.88%)
Sep 25, 2003
3.360
3.360
3.263
3.263
14,043
-0.15(-4.46%)
Sep 24, 2003
3.429
3.429
3.414
3.415
9,978
-0.04(-1.20%)
Sep 23, 2003
3.457
3.457
3.443
3.457
9,978
+0.01(+0.24%)
Sep 22, 2003
3.436
3.443
3.422
3.448
14,043
-0.02(-0.44%)
Sep 19, 2003
3.464
3.464
3.452
3.464
27,347
+0.03(+1.01%)
Sep 18, 2003
3.415
3.462
3.415
3.429
9,978
+0.02(+0.57%)
Sep 17, 2003
3.387
3.429
3.387
3.409
36,586
-0.05(-1.44%)
Sep 16, 2003
3.408
3.459
3.444
3.459
10,717
+0.04(+1.09%)
Sep 15, 2003
3.380
3.450
3.380
3.422
18,478
+0.05(+1.44%)
Sep 12, 2003
3.290
3.373
3.217
3.373
22,543
+0.07(+2.10%)
Sep 11, 2003
3.214
3.304
3.214
3.304
12,195
+0.08(+2.58%)
Sep 10, 2003
3.227
3.290
3.207
3.221
31,412
-0.01(-0.43%)
Sep 09, 2003
3.380
3.380
3.200
3.235
55,065
-0.16(-4.69%)
Sep 08, 2003
3.360
3.394
3.360
3.394
13,673
+0.05(+1.37%)
Sep 05, 2003
3.455
3.455
3.325
3.349
42,499
-0.11(-3.09%)
Sep 04, 2003
3.454
3.455
3.436
3.455
9,978
+0.00(+0.04%)
Sep 03, 2003
3.450
3.457
3.440
3.454
20,326
+0.01(+0.32%)
Sep 02, 2003
3.386
3.443
3.386
3.443
15,521
+0.07(+2.05%)
Aug 29, 2003
3.408
3.408
3.373
3.373
7,021
-0.06(-1.62%)
Aug 28, 2003
3.415
3.448
3.380
3.429
19,586
+0.01(+0.41%)
Aug 27, 2003
3.311
3.415
3.311
3.415
9,239
+0.09(+2.71%)
Aug 26, 2003
3.263
3.325
3.200
3.325
17,369
+0.05(+1.48%)
Aug 25, 2003
3.297
3.297
3.277
3.277
5,173
-0.03(-1.05%)
Aug 22, 2003
3.415
3.415
3.311
3.311
24,760
-0.11(-3.32%)
Aug 21, 2003
3.450
3.457
3.409
3.425
16,630
-0.01(-0.32%)
Aug 20, 2003
3.462
3.482
3.436
3.436
20,326
-0.03(-0.76%)
Aug 19, 2003
3.422
3.462
3.422
3.462
24,021
+0.07(+2.00%)
Aug 18, 2003
3.283
3.394
3.283
3.394
14,782
+0.12(+3.81%)
Aug 15, 2003
3.270
3.270
3.270
3.270
7,021
+0.01(+0.43%)
Aug 14, 2003
3.238
3.256
3.232
3.256
2,586
+0.03(+0.86%)
Aug 13, 2003
3.173
3.228
3.173
3.228
7,021
+0.04(+1.30%)
Aug 12, 2003
3.152
3.186
3.152
3.186
9,239
+0.06(+1.77%)
Aug 11, 2003
3.117
3.177
3.110
3.131
22,912
+0.03(+1.12%)
Aug 08, 2003
3.110
3.110
3.096
3.096
7,760
-0.03(-0.89%)
Aug 07, 2003
3.173
3.173
3.110
3.124
14,782
-0.06(-1.96%)
Aug 06, 2003
3.242
3.249
3.186
3.186
16,630
-0.06(-1.96%)
Aug 05, 2003
3.275
3.278
3.249
3.250
19,586
-0.02(-0.76%)
Aug 04, 2003
3.332
3.332
3.256
3.275
7,760
-0.06(-1.91%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.