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
)
33.10
-0.10 (-0.30%)
Official Closing Price
Updated: 6:30 PM EDT, May 23, 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 (%)
Apr 30, 2002
3.727
3.741
3.689
3.713
60,239
+0.00(+0.00%)
Apr 29, 2002
3.754
3.754
3.685
3.713
18,478
-0.01(-0.37%)
Apr 26, 2002
3.741
3.741
3.727
3.727
66,152
-0.01(-0.37%)
Apr 25, 2002
3.727
3.741
3.720
3.741
14,413
-0.01(-0.18%)
Apr 24, 2002
3.724
3.760
3.724
3.748
52,108
+0.03(+0.93%)
Apr 23, 2002
3.657
3.720
3.657
3.713
11,826
+0.04(+1.13%)
Apr 22, 2002
3.637
3.678
3.602
3.671
47,304
+0.04(+1.14%)
Apr 19, 2002
3.671
3.671
3.616
3.630
18,108
-0.04(-1.13%)
Apr 18, 2002
3.671
3.671
3.540
3.671
96,825
-0.04(-1.05%)
Apr 17, 2002
3.969
3.982
3.710
3.710
93,130
-0.28(-6.95%)
Apr 16, 2002
3.983
4.038
3.969
3.987
31,412
-0.00(-0.07%)
Apr 15, 2002
4.004
4.032
3.983
3.990
29,565
-0.06(-1.54%)
Apr 12, 2002
3.886
4.052
3.886
4.052
92,021
+0.18(+4.76%)
Apr 11, 2002
3.865
3.893
3.865
3.868
9,608
-0.04(-0.99%)
Apr 10, 2002
3.810
3.907
3.810
3.907
21,804
+0.10(+2.73%)
Apr 09, 2002
3.831
3.838
3.803
3.803
5,913
-0.05(-1.26%)
Apr 08, 2002
3.789
3.851
3.789
3.851
17,739
+0.06(+1.65%)
Apr 05, 2002
3.775
3.807
3.759
3.789
26,239
-0.01(-0.18%)
Apr 04, 2002
3.782
3.796
3.782
3.796
5,543
-0.02(-0.54%)
Apr 03, 2002
3.741
3.831
3.741
3.817
554,346
+0.09(+2.34%)
Apr 02, 2002
3.700
3.736
3.700
3.730
5,543
+0.03(+0.79%)
Apr 01, 2002
3.727
3.727
3.699
3.700
7,021
-0.01(-0.15%)
Mar 29, 2002
3.692
3.724
3.685
3.706
37,695
+0.00(+0.00%)
Mar 28, 2002
3.692
3.724
3.685
3.706
37,695
+0.02(+0.56%)
Mar 27, 2002
3.699
3.706
3.660
3.685
258,695
-0.03(-0.75%)
Mar 26, 2002
3.782
3.782
3.692
3.713
18,108
-0.06(-1.47%)
Mar 25, 2002
3.775
3.810
3.754
3.768
18,108
+0.01(+0.30%)
Mar 22, 2002
3.706
3.775
3.687
3.757
15,521
+0.05(+1.38%)
Mar 21, 2002
3.657
3.706
3.651
3.706
21,434
+0.06(+1.52%)
Mar 20, 2002
3.616
3.664
3.605
3.651
14,413
+0.01(+0.38%)
Mar 19, 2002
3.591
3.657
3.591
3.637
45,456
+0.04(+1.16%)
Mar 18, 2002
3.602
3.602
3.573
3.595
11,086
+0.00(+0.00%)
Mar 15, 2002
3.595
3.616
3.595
3.595
27,347
-0.06(-1.70%)
Mar 14, 2002
3.595
3.657
3.581
3.657
12,934
+0.04(+1.07%)
Mar 13, 2002
3.616
3.619
3.616
3.619
1,847
-0.01(-0.34%)
Mar 12, 2002
3.637
3.667
3.631
3.631
11,456
-0.03(-0.72%)
Mar 11, 2002
3.657
3.657
3.644
3.657
4,065
+0.00(+0.00%)
Mar 08, 2002
3.741
3.761
3.657
3.657
72,434
-0.08(-2.04%)
Mar 07, 2002
3.692
3.734
3.657
3.734
17,739
+0.03(+0.75%)
Mar 06, 2002
3.678
3.741
3.671
3.706
21,434
+0.01(+0.38%)
Mar 05, 2002
3.685
3.692
3.637
3.692
19,217
+0.02(+0.57%)
Mar 04, 2002
3.706
3.741
3.671
3.671
28,456
-0.03(-0.93%)
Mar 01, 2002
3.706
3.706
3.644
3.706
19,217
-0.02(-0.56%)
Feb 28, 2002
3.720
3.739
3.699
3.727
517,390
-0.01(-0.30%)
Feb 27, 2002
3.734
3.741
3.720
3.738
997,823
-0.02(-0.44%)
Feb 26, 2002
3.598
3.754
3.576
3.754
101,260
+0.18(+5.04%)
Feb 25, 2002
3.567
3.598
3.547
3.574
29,565
+0.01(+0.19%)
Feb 22, 2002
3.464
3.567
3.443
3.567
24,760
+0.10(+3.00%)
Feb 21, 2002
3.498
3.519
3.464
3.464
14,043
-0.05(-1.38%)
Feb 20, 2002
3.408
3.512
3.355
3.512
46,195
+0.10(+3.05%)
Feb 19, 2002
3.401
3.422
3.394
3.408
20,695
-0.06(-1.60%)
Feb 18, 2002
3.491
3.519
3.443
3.464
18,847
+0.00(+0.00%)
Feb 15, 2002
3.491
3.519
3.443
3.464
18,847
-0.03(-0.79%)
Feb 14, 2002
3.505
3.505
3.491
3.491
4,804
-0.03(-0.98%)
Feb 13, 2002
3.526
3.526
3.526
3.526
14,043
-0.01(-0.20%)
Feb 12, 2002
3.533
3.533
3.533
3.533
4,804
-0.01(-0.39%)
Feb 11, 2002
3.526
3.567
3.526
3.547
11,826
+0.06(+1.79%)
Feb 08, 2002
3.422
3.484
3.398
3.484
21,804
+0.09(+2.65%)
Feb 07, 2002
3.277
3.415
3.277
3.394
53,586
+0.13(+4.03%)
Feb 06, 2002
3.339
3.339
3.257
3.263
11,456
-0.09(-2.69%)
Feb 05, 2002
3.322
3.353
3.322
3.353
4,065
+0.04(+1.26%)
Feb 04, 2002
3.401
3.401
3.311
3.311
18,478
-0.09(-2.65%)
Feb 01, 2002
3.415
3.415
3.401
3.401
4,065
-0.03(-1.01%)
Jan 31, 2002
3.429
3.436
3.408
3.436
13,304
+0.02(+0.61%)
Jan 30, 2002
3.429
3.436
3.371
3.415
9,608
+0.02(+0.61%)
Jan 29, 2002
3.318
3.394
3.318
3.394
25,130
+0.03(+0.82%)
Jan 28, 2002
3.332
3.373
3.318
3.367
5,913
+0.01(+0.41%)
Jan 25, 2002
3.304
3.364
3.253
3.353
221,738
+0.03(+0.87%)
Jan 24, 2002
3.311
3.331
3.295
3.324
5,913
-0.00(-0.04%)
Jan 23, 2002
3.325
3.346
3.325
3.325
15,152
-0.01(-0.37%)
Jan 22, 2002
3.373
3.373
3.337
3.337
34,369
-0.08(-2.47%)
Jan 21, 2002
3.519
3.519
3.422
3.422
15,891
+0.00(+0.00%)
Jan 18, 2002
3.519
3.519
3.422
3.422
15,891
-0.11(-3.18%)
Jan 17, 2002
3.533
3.534
3.533
3.534
38,434
+0.00(+0.04%)
Jan 16, 2002
3.609
3.609
3.533
3.533
6,282
-0.06(-1.54%)
Jan 15, 2002
3.581
3.588
3.561
3.588
20,695
-0.04(-1.03%)
Jan 14, 2002
3.657
3.657
3.626
3.626
4,434
-0.02(-0.49%)
Jan 11, 2002
3.657
3.682
3.644
3.644
27,717
-0.01(-0.38%)
Jan 10, 2002
3.685
3.685
3.657
3.657
9,978
-0.06(-1.68%)
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
.