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 (%)
Dec 29, 2006
12.75
12.80
12.26
12.50
330,183
-0.47(-3.60%)
Dec 28, 2006
12.68
13.14
12.18
12.97
1,732,991
+0.41(+3.23%)
Dec 27, 2006
10.85
13.99
10.82
12.57
937,570
+1.94(+18.31%)
Dec 26, 2006
10.42
10.65
10.42
10.62
46,831
+0.20(+1.88%)
Dec 22, 2006
10.48
10.52
10.33
10.42
30,038
-0.04(-0.36%)
Dec 21, 2006
10.48
10.53
10.32
10.46
30,274
+0.03(+0.26%)
Dec 20, 2006
10.21
10.43
10.17
10.43
70,719
+0.25(+2.49%)
Dec 19, 2006
10.05
10.23
9.958
10.18
51,561
+0.09(+0.90%)
Dec 18, 2006
10.50
10.50
10.05
10.09
166,037
-0.38(-3.59%)
Dec 15, 2006
10.42
10.65
10.42
10.46
90,824
+0.05(+0.45%)
Dec 14, 2006
10.57
10.69
10.30
10.42
82,782
-0.11(-1.03%)
Dec 13, 2006
10.59
10.60
10.43
10.53
74,031
+0.02(+0.16%)
Dec 12, 2006
10.59
10.59
10.36
10.51
68,354
-0.08(-0.77%)
Dec 11, 2006
10.31
10.71
10.27
10.59
165,328
+2.35(+28.57%)
Dec 08, 2006
8.230
8.334
8.204
8.237
45,530
+0.00(+0.00%)
Dec 07, 2006
8.263
8.334
8.183
8.237
72,434
-0.08(-0.96%)
Dec 06, 2006
8.302
8.382
8.276
8.317
140,730
+0.07(+0.84%)
Dec 05, 2006
8.291
8.373
8.165
8.248
105,843
+0.01(+0.13%)
Dec 04, 2006
7.825
8.280
7.806
8.237
225,877
+0.30(+3.82%)
Dec 01, 2006
7.906
8.124
7.739
7.934
266,973
-0.20(-2.42%)
Nov 30, 2006
8.334
8.367
8.128
8.131
167,338
-0.26(-3.07%)
Nov 29, 2006
8.421
8.477
8.360
8.388
85,738
-0.01(-0.08%)
Nov 28, 2006
8.516
8.516
8.226
8.395
133,043
-0.13(-1.55%)
Nov 27, 2006
8.871
8.875
8.442
8.527
187,147
-0.32(-3.57%)
Nov 24, 2006
8.551
8.864
8.551
8.843
153,147
+0.29(+3.34%)
Nov 22, 2006
8.561
8.624
8.496
8.557
54,399
+0.01(+0.10%)
Nov 21, 2006
8.572
8.605
8.538
8.548
47,008
-0.06(-0.75%)
Nov 20, 2006
8.572
8.637
8.572
8.613
91,060
+0.05(+0.61%)
Nov 17, 2006
8.544
8.579
8.464
8.561
77,460
+0.01(+0.10%)
Nov 16, 2006
8.583
8.605
8.486
8.553
53,512
+0.02(+0.25%)
Nov 15, 2006
8.421
8.555
8.421
8.531
287,373
+0.15(+1.83%)
Nov 14, 2006
8.237
8.377
8.196
8.377
124,173
+0.17(+2.03%)
Nov 13, 2006
8.139
8.269
8.135
8.211
76,278
+0.08(+0.96%)
Nov 10, 2006
8.074
8.165
8.053
8.133
147,530
+0.04(+0.51%)
Nov 09, 2006
8.053
8.161
8.025
8.092
222,921
+0.04(+0.54%)
Nov 08, 2006
7.947
8.051
7.944
8.048
140,138
+0.08(+1.03%)
Nov 07, 2006
8.014
8.118
7.931
7.966
161,130
-0.05(-0.59%)
Nov 06, 2006
7.988
8.053
7.901
8.014
162,904
+0.05(+0.60%)
Nov 03, 2006
8.009
8.053
7.786
7.966
72,138
-0.04(-0.54%)
Nov 02, 2006
7.815
8.111
7.763
8.009
75,982
+0.13(+1.65%)
Nov 01, 2006
8.215
8.226
7.784
7.880
96,678
-0.29(-3.60%)
Oct 31, 2006
8.183
8.222
8.122
8.174
193,947
+0.03(+0.43%)
Oct 30, 2006
8.150
8.163
8.009
8.139
104,956
-0.01(-0.13%)
Oct 27, 2006
8.215
8.871
8.025
8.150
177,686
+0.11(+1.35%)
Oct 26, 2006
7.944
8.042
7.828
8.042
47,895
+0.13(+1.67%)
Oct 25, 2006
7.944
8.035
7.895
7.910
63,269
-0.02(-0.30%)
Oct 24, 2006
7.687
7.951
7.685
7.934
103,773
+0.19(+2.49%)
Oct 23, 2006
7.576
7.771
7.564
7.741
176,503
+0.16(+2.14%)
Oct 20, 2006
7.639
7.639
7.501
7.579
54,695
-0.03(-0.37%)
Oct 19, 2006
7.522
7.641
7.491
7.607
49,373
-0.00(-0.06%)
Oct 18, 2006
7.641
7.669
7.490
7.611
71,547
-0.07(-0.96%)
Oct 17, 2006
7.286
7.685
7.286
7.685
179,460
+0.38(+5.19%)
Oct 16, 2006
7.170
7.306
7.170
7.306
151,077
+0.14(+1.99%)
Oct 13, 2006
7.144
7.217
7.139
7.163
116,486
+0.02(+0.27%)
Oct 12, 2006
7.024
7.144
7.024
7.144
67,999
+0.14(+2.04%)
Oct 11, 2006
7.118
7.187
6.884
7.001
61,791
-0.12(-1.64%)
Oct 10, 2006
7.098
7.141
7.033
7.118
32,521
+0.02(+0.27%)
Oct 09, 2006
7.035
7.133
7.005
7.098
36,660
+0.03(+0.37%)
Oct 06, 2006
7.154
7.176
7.003
7.072
44,052
-0.10(-1.45%)
Oct 05, 2006
7.165
7.208
7.027
7.176
106,138
+0.04(+0.52%)
Oct 04, 2006
6.678
7.176
6.678
7.139
83,669
+0.42(+6.22%)
Oct 03, 2006
6.628
6.808
6.511
6.721
90,765
-0.12(-1.80%)
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
.