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 (%)
Feb 28, 2006
5.075
5.054
4.928
4.928
29,569
-0.15(-2.90%)
Feb 27, 2006
5.054
5.075
5.054
5.075
11,827
+0.05(+1.08%)
Feb 24, 2006
4.926
5.021
4.870
5.021
22,472
+0.07(+1.44%)
Feb 23, 2006
4.989
5.011
4.935
4.950
8,870
-0.07(-1.42%)
Feb 22, 2006
4.913
5.082
4.911
5.021
75,402
+0.08(+1.53%)
Feb 21, 2006
5.032
5.075
4.933
4.946
33,413
-0.10(-2.06%)
Feb 17, 2006
5.086
5.123
4.993
5.049
46,720
-0.04(-0.85%)
Feb 16, 2006
5.086
5.290
5.041
5.093
129,515
+0.05(+1.03%)
Feb 15, 2006
4.978
5.041
4.978
5.041
28,386
+0.03(+0.65%)
Feb 14, 2006
4.848
5.017
4.794
5.008
41,988
+0.18(+3.77%)
Feb 13, 2006
4.805
4.946
4.805
4.827
26,612
-0.04(-0.76%)
Feb 10, 2006
4.783
4.898
4.740
4.863
30,752
+0.06(+1.22%)
Feb 09, 2006
4.794
4.870
4.794
4.805
10,053
-0.00(-0.09%)
Feb 08, 2006
4.762
4.837
4.701
4.809
29,865
+0.09(+1.93%)
Feb 07, 2006
4.913
4.935
4.714
4.718
23,655
-0.21(-4.22%)
Feb 06, 2006
4.902
4.933
4.859
4.926
25,429
+0.06(+1.16%)
Feb 03, 2006
4.783
4.900
4.783
4.870
23,655
+0.07(+1.40%)
Feb 02, 2006
4.794
4.827
4.783
4.803
49,085
+0.03(+0.59%)
Feb 01, 2006
4.695
4.794
4.653
4.775
39,623
+0.08(+1.66%)
Jan 31, 2006
4.664
4.708
4.632
4.697
33,413
+0.02(+0.46%)
Jan 30, 2006
4.868
4.868
4.604
4.675
306,046
-0.18(-3.79%)
Jan 27, 2006
4.948
5.000
4.762
4.859
165,886
-0.09(-1.79%)
Jan 26, 2006
4.989
4.989
4.946
4.948
38,144
-0.02(-0.39%)
Jan 25, 2006
5.000
5.019
4.946
4.967
27,795
+0.00(+0.00%)
Jan 24, 2006
4.935
5.000
4.891
4.967
37,553
+0.05(+1.10%)
Jan 23, 2006
4.766
4.920
4.766
4.913
21,881
+0.15(+3.09%)
Jan 20, 2006
4.946
4.946
4.740
4.766
105,268
-0.21(-4.26%)
Jan 19, 2006
5.021
5.052
4.978
4.978
34,596
-0.02(-0.43%)
Jan 18, 2006
5.021
5.071
4.989
5.000
31,935
-0.04(-0.86%)
Jan 17, 2006
5.086
5.097
5.032
5.043
13,306
-0.08(-1.48%)
Jan 13, 2006
5.000
5.119
5.000
5.119
32,822
+0.11(+2.20%)
Jan 12, 2006
5.140
5.140
4.974
5.008
30,161
-0.11(-2.16%)
Jan 11, 2006
5.190
5.190
5.054
5.119
23,951
-0.08(-1.46%)
Jan 10, 2006
5.043
5.195
5.043
5.195
21,881
+0.14(+2.70%)
Jan 09, 2006
4.956
5.062
4.956
5.058
15,967
+0.08(+1.61%)
Jan 06, 2006
4.989
4.989
4.881
4.978
30,456
+0.00(+0.09%)
Jan 05, 2006
4.935
4.976
4.915
4.974
23,951
+0.02(+0.44%)
Jan 04, 2006
4.956
5.000
4.870
4.952
26,908
+0.04(+0.79%)
Jan 03, 2006
4.816
4.978
4.708
4.913
33,709
+0.13(+2.67%)
Dec 30, 2005
4.913
4.913
4.785
4.785
48,790
-0.16(-3.24%)
Dec 29, 2005
4.952
4.959
4.928
4.946
30,752
+0.02(+0.31%)
Dec 28, 2005
4.870
4.930
4.827
4.930
13,602
+0.09(+1.79%)
Dec 27, 2005
4.935
4.956
4.805
4.844
35,483
-0.15(-2.91%)
Dec 23, 2005
4.995
5.011
4.974
4.989
11,827
-0.00(-0.09%)
Dec 22, 2005
4.848
4.995
4.848
4.993
23,655
+0.12(+2.53%)
Dec 21, 2005
4.859
4.902
4.859
4.870
14,784
+0.05(+0.94%)
Dec 20, 2005
4.850
4.889
4.805
4.824
35,779
-0.06(-1.28%)
Dec 19, 2005
4.881
5.086
4.870
4.887
26,021
-0.14(-2.71%)
Dec 16, 2005
5.000
5.084
4.959
5.024
147,552
+0.08(+1.58%)
Dec 15, 2005
5.162
5.162
4.874
4.946
27,795
-0.25(-4.75%)
Dec 14, 2005
5.073
5.195
5.073
5.192
6,801
+0.12(+2.35%)
Dec 13, 2005
5.097
5.097
5.058
5.073
10,349
+0.00(+0.09%)
Dec 12, 2005
5.112
5.112
5.024
5.069
27,795
-0.03(-0.59%)
Dec 09, 2005
5.032
5.099
5.002
5.099
28,091
+0.09(+1.77%)
Dec 08, 2005
5.086
5.125
4.974
5.011
14,193
-0.09(-1.70%)
Dec 07, 2005
5.173
5.195
5.067
5.097
15,967
-0.06(-1.17%)
Dec 06, 2005
5.216
5.249
5.158
5.158
19,516
-0.04(-0.71%)
Dec 05, 2005
5.227
5.292
5.184
5.195
28,978
+0.00(+0.00%)
Dec 02, 2005
5.140
5.216
5.086
5.195
7,983
+0.03(+0.63%)
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
.