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 (%)
Nov 30, 2006
8.333
8.365
8.127
8.129
167,364
-0.26(-3.07%)
Nov 29, 2006
8.419
8.476
8.359
8.387
85,752
-0.01(-0.08%)
Nov 28, 2006
8.515
8.515
8.225
8.393
133,063
-0.13(-1.55%)
Nov 27, 2006
8.870
8.874
8.441
8.525
187,176
-0.32(-3.57%)
Nov 24, 2006
8.549
8.863
8.549
8.841
153,171
+0.29(+3.34%)
Nov 22, 2006
8.560
8.623
8.495
8.556
54,408
+0.01(+0.10%)
Nov 21, 2006
8.571
8.603
8.536
8.547
47,015
-0.06(-0.75%)
Nov 20, 2006
8.571
8.636
8.571
8.612
91,074
+0.05(+0.61%)
Nov 17, 2006
8.543
8.577
8.463
8.560
77,472
+0.01(+0.10%)
Nov 16, 2006
8.582
8.603
8.484
8.551
53,521
+0.02(+0.25%)
Nov 15, 2006
8.419
8.554
8.419
8.530
287,417
+0.15(+1.83%)
Nov 14, 2006
8.235
8.376
8.194
8.376
124,192
+0.17(+2.03%)
Nov 13, 2006
8.138
8.268
8.134
8.209
76,289
+0.08(+0.96%)
Nov 10, 2006
8.073
8.164
8.051
8.132
147,552
+0.04(+0.51%)
Nov 09, 2006
8.051
8.160
8.023
8.090
222,955
+0.04(+0.54%)
Nov 08, 2006
7.945
8.049
7.943
8.047
140,160
+0.08(+1.03%)
Nov 07, 2006
8.013
8.116
7.930
7.965
161,154
-0.05(-0.59%)
Nov 06, 2006
7.987
8.051
7.900
8.013
162,929
+0.05(+0.60%)
Nov 03, 2006
8.008
8.051
7.785
7.965
72,150
-0.04(-0.54%)
Nov 02, 2006
7.813
8.110
7.761
8.008
75,994
+0.13(+1.65%)
Nov 01, 2006
8.214
8.225
7.783
7.878
96,692
-0.29(-3.60%)
Oct 31, 2006
8.181
8.220
8.121
8.173
193,977
+0.03(+0.43%)
Oct 30, 2006
8.149
8.161
8.008
8.138
104,972
-0.01(-0.13%)
Oct 27, 2006
8.214
8.870
8.023
8.149
177,713
+0.11(+1.35%)
Oct 26, 2006
7.943
8.041
7.826
8.041
47,902
+0.13(+1.67%)
Oct 25, 2006
7.943
8.034
7.894
7.909
63,279
-0.02(-0.30%)
Oct 24, 2006
7.686
7.950
7.684
7.932
103,789
+0.19(+2.49%)
Oct 23, 2006
7.575
7.770
7.562
7.740
176,531
+0.16(+2.14%)
Oct 20, 2006
7.638
7.638
7.500
7.577
54,703
-0.03(-0.37%)
Oct 19, 2006
7.521
7.640
7.490
7.606
49,381
-0.00(-0.06%)
Oct 18, 2006
7.640
7.668
7.489
7.610
71,558
-0.07(-0.96%)
Oct 17, 2006
7.285
7.684
7.285
7.684
179,488
+0.38(+5.19%)
Oct 16, 2006
7.168
7.305
7.168
7.305
151,101
+0.14(+1.99%)
Oct 13, 2006
7.142
7.216
7.138
7.162
116,504
+0.02(+0.27%)
Oct 12, 2006
7.023
7.142
7.023
7.142
68,010
+0.14(+2.04%)
Oct 11, 2006
7.116
7.186
6.883
7.000
61,800
-0.12(-1.64%)
Oct 10, 2006
7.097
7.140
7.032
7.116
32,526
+0.02(+0.27%)
Oct 09, 2006
7.034
7.132
7.004
7.097
36,666
+0.03(+0.37%)
Oct 06, 2006
7.153
7.175
7.002
7.071
44,058
-0.10(-1.45%)
Oct 05, 2006
7.164
7.207
7.026
7.175
106,155
+0.04(+0.52%)
Oct 04, 2006
6.677
7.175
6.677
7.138
83,682
+0.42(+6.22%)
Oct 03, 2006
6.627
6.807
6.510
6.720
90,778
-0.12(-1.80%)
Oct 02, 2006
7.036
7.036
6.704
6.844
142,821
-0.23(-3.30%)
Sep 29, 2006
7.207
7.272
7.049
7.078
69,784
-0.16(-2.15%)
Sep 28, 2006
7.294
7.309
7.175
7.233
51,746
-0.07(-0.95%)
Sep 27, 2006
7.261
7.316
7.251
7.303
37,257
+0.01(+0.15%)
Sep 26, 2006
7.316
7.348
7.175
7.292
85,456
-0.02(-0.21%)
Sep 25, 2006
7.272
7.359
7.197
7.307
67,123
+0.04(+0.61%)
Sep 22, 2006
7.309
7.309
7.134
7.263
87,822
-0.04(-0.61%)
Sep 21, 2006
7.337
7.407
7.207
7.307
72,150
-0.01(-0.09%)
Sep 20, 2006
7.355
7.363
7.268
7.313
108,225
-0.00(-0.03%)
Sep 19, 2006
7.413
7.413
7.197
7.316
111,477
-0.02(-0.27%)
Sep 18, 2006
7.231
7.467
7.153
7.335
285,347
+0.16(+2.23%)
Sep 15, 2006
7.078
7.214
6.926
7.175
212,014
+0.15(+2.09%)
Sep 14, 2006
7.132
7.132
6.915
7.028
85,752
+0.06(+0.93%)
Sep 13, 2006
6.829
6.970
6.777
6.963
69,784
+0.17(+2.45%)
Sep 12, 2006
6.534
6.796
6.471
6.796
136,612
+0.32(+4.88%)
Sep 11, 2006
6.547
6.578
6.439
6.480
99,354
-0.03(-0.47%)
Sep 08, 2006
6.536
6.580
6.482
6.510
73,924
+0.02(+0.23%)
Sep 07, 2006
6.580
6.580
6.491
6.495
78,359
-0.10(-1.54%)
Sep 06, 2006
6.720
6.720
6.575
6.597
147,257
-0.18(-2.59%)
Sep 05, 2006
6.671
6.772
6.493
6.772
172,095
+0.32(+4.93%)
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
.