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 (%)
Apr 30, 2003
2.812
2.812
2.770
2.770
17,741
-0.03(-1.23%)
Apr 29, 2003
2.840
2.840
2.805
2.805
12,567
-0.03(-1.22%)
Apr 28, 2003
2.837
2.840
2.812
2.840
34,005
+0.01(+0.24%)
Apr 25, 2003
2.840
2.840
2.819
2.833
4,065
+0.00(+0.15%)
Apr 24, 2003
2.840
2.845
2.829
2.829
4,805
-0.01(-0.39%)
Apr 23, 2003
2.895
2.895
2.840
2.840
20,329
-0.04(-1.44%)
Apr 22, 2003
2.840
2.881
2.840
2.881
16,632
+0.03(+0.97%)
Apr 21, 2003
2.895
2.895
2.854
2.854
22,916
-0.01(-0.48%)
Apr 17, 2003
2.896
2.896
2.840
2.867
21,438
-0.03(-0.96%)
Apr 16, 2003
2.916
2.937
2.895
2.895
15,154
+0.01(+0.24%)
Apr 15, 2003
2.854
2.892
2.854
2.888
6,283
+0.01(+0.48%)
Apr 14, 2003
2.840
2.874
2.840
2.874
49,529
+0.02(+0.73%)
Apr 11, 2003
2.874
2.874
2.793
2.854
8,501
+0.00(+0.00%)
Apr 10, 2003
2.838
2.867
2.838
2.854
22,916
+0.02(+0.73%)
Apr 09, 2003
2.834
2.840
2.827
2.833
35,853
+0.02(+0.64%)
Apr 08, 2003
2.812
2.829
2.812
2.815
12,936
+0.02(+0.69%)
Apr 07, 2003
2.812
2.812
2.791
2.795
8,870
+0.02(+0.65%)
Apr 04, 2003
2.826
2.836
2.777
2.777
8,501
-0.02(-0.89%)
Apr 03, 2003
2.837
2.838
2.781
2.802
8,501
-0.03(-1.08%)
Apr 02, 2003
2.736
2.833
2.736
2.833
33,265
+0.11(+3.86%)
Apr 01, 2003
2.719
2.727
2.715
2.727
5,544
-0.00(-0.05%)
Mar 31, 2003
2.729
2.745
2.729
2.729
17,741
-0.03(-1.00%)
Mar 28, 2003
2.757
2.798
2.757
2.757
7,762
+0.00(+0.00%)
Mar 27, 2003
2.757
2.777
2.715
2.757
5,544
-0.01(-0.50%)
Mar 26, 2003
2.786
2.804
2.763
2.770
12,567
-0.03(-1.23%)
Mar 25, 2003
2.757
2.805
2.757
2.805
5,913
+0.03(+1.20%)
Mar 24, 2003
2.798
2.804
2.772
2.772
5,174
-0.01(-0.45%)
Mar 21, 2003
2.804
2.805
2.736
2.784
31,417
-0.01(-0.49%)
Mar 20, 2003
2.730
2.804
2.730
2.798
9,610
+0.06(+2.02%)
Mar 19, 2003
2.632
2.757
2.632
2.743
8,870
+0.11(+4.21%)
Mar 18, 2003
2.639
2.680
2.618
2.632
7,392
-0.01(-0.52%)
Mar 17, 2003
2.583
2.646
2.553
2.646
31,048
+0.07(+2.69%)
Mar 14, 2003
2.575
2.632
2.564
2.576
14,415
-0.01(-0.54%)
Mar 13, 2003
2.604
2.604
2.521
2.590
19,589
-0.01(-0.21%)
Mar 12, 2003
2.621
2.621
2.576
2.596
25,134
-0.02(-0.95%)
Mar 11, 2003
2.625
2.625
2.597
2.621
7,022
+0.01(+0.37%)
Mar 10, 2003
2.668
2.675
2.611
2.611
42,506
-0.07(-2.58%)
Mar 07, 2003
2.673
2.701
2.673
2.680
13,675
-0.01(-0.26%)
Mar 06, 2003
2.748
2.748
2.687
2.687
4,805
-0.07(-2.46%)
Mar 05, 2003
2.791
2.791
2.729
2.755
9,979
-0.00(-0.05%)
Mar 04, 2003
2.888
2.888
2.757
2.757
12,197
-0.11(-3.91%)
Mar 03, 2003
2.863
2.909
2.863
2.869
7,022
+0.02(+0.53%)
Feb 28, 2003
2.876
2.916
2.854
2.854
11,827
-0.03(-1.20%)
Feb 27, 2003
2.876
2.908
2.841
2.888
25,134
+0.01(+0.43%)
Feb 26, 2003
2.867
2.881
2.826
2.876
4,435
-0.01(-0.19%)
Feb 25, 2003
2.827
2.881
2.777
2.881
18,111
+0.03(+0.92%)
Feb 24, 2003
2.909
2.909
2.854
2.855
10,719
-0.07(-2.23%)
Feb 21, 2003
2.777
2.920
2.777
2.920
18,111
+0.15(+5.24%)
Feb 20, 2003
2.777
2.777
2.770
2.775
14,415
-0.01(-0.35%)
Feb 19, 2003
2.798
2.798
2.777
2.784
4,805
-0.02(-0.74%)
Feb 18, 2003
2.762
2.808
2.762
2.805
45,833
+0.06(+2.27%)
Feb 14, 2003
2.750
2.769
2.743
2.743
1,478
+0.01(+0.51%)
Feb 13, 2003
2.729
2.729
2.708
2.729
5,174
-0.01(-0.50%)
Feb 12, 2003
2.660
2.757
2.660
2.743
22,916
+0.09(+3.39%)
Feb 11, 2003
2.750
2.750
2.647
2.653
40,288
-0.12(-4.25%)
Feb 10, 2003
2.736
2.770
2.729
2.770
17,372
+0.03(+1.01%)
Feb 07, 2003
2.743
2.770
2.708
2.743
45,463
-0.01(-0.40%)
Feb 06, 2003
2.770
2.770
2.729
2.754
31,048
-0.02(-0.65%)
Feb 05, 2003
2.840
2.844
2.770
2.772
24,764
-0.10(-3.52%)
Feb 04, 2003
2.923
2.923
2.867
2.873
7,022
-0.02(-0.53%)
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
.