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
)
36.98
+0.82 (+2.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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 29, 2005
4.319
4.329
4.178
4.329
39,321
+0.01(+0.25%)
Apr 28, 2005
4.384
4.384
4.319
4.319
30,452
-0.07(-1.53%)
Apr 27, 2005
4.373
4.427
4.373
4.386
13,304
+0.00(+0.00%)
Apr 26, 2005
4.384
4.516
4.384
4.386
24,834
-0.07(-1.60%)
Apr 25, 2005
4.394
4.457
4.388
4.457
9,165
+0.08(+1.93%)
Apr 22, 2005
4.448
4.448
4.353
4.373
34,295
-0.08(-1.70%)
Apr 21, 2005
4.427
4.511
4.394
4.448
13,008
+0.06(+1.48%)
Apr 20, 2005
4.384
4.401
4.366
4.384
26,312
-0.02(-0.49%)
Apr 19, 2005
4.384
4.407
4.351
4.405
38,434
+0.05(+1.09%)
Apr 18, 2005
4.384
4.405
4.358
4.358
38,434
-0.08(-1.90%)
Apr 15, 2005
4.632
4.632
4.440
4.442
23,652
-0.17(-3.66%)
Apr 14, 2005
4.710
4.710
4.611
4.611
5,026
-0.10(-2.11%)
Apr 13, 2005
4.730
4.732
4.708
4.710
11,530
-0.03(-0.64%)
Apr 12, 2005
4.752
4.756
4.680
4.741
22,765
-0.01(-0.23%)
Apr 11, 2005
4.784
4.784
4.687
4.752
19,808
-0.01(-0.23%)
Apr 08, 2005
4.741
4.806
4.721
4.762
25,130
+0.00(+0.09%)
Apr 07, 2005
4.730
4.793
4.730
4.758
20,695
+0.01(+0.14%)
Apr 06, 2005
4.643
4.752
4.622
4.752
21,878
+0.15(+3.34%)
Apr 05, 2005
4.622
4.622
4.591
4.598
18,330
-0.08(-1.67%)
Apr 04, 2005
4.546
4.680
4.524
4.676
22,173
+0.11(+2.37%)
Apr 01, 2005
4.665
4.676
4.568
4.568
61,199
-0.08(-1.68%)
Mar 31, 2005
4.656
4.670
4.589
4.645
60,904
-0.01(-0.23%)
Mar 30, 2005
4.708
4.708
4.654
4.656
29,860
-0.05(-1.10%)
Mar 29, 2005
4.730
4.730
4.708
4.708
31,634
-0.05(-1.14%)
Mar 28, 2005
4.645
4.762
4.645
4.762
18,626
+0.06(+1.34%)
Mar 24, 2005
4.676
4.741
4.665
4.700
14,782
+0.05(+1.02%)
Mar 23, 2005
4.697
4.697
4.652
4.652
20,104
-0.06(-1.20%)
Mar 22, 2005
4.786
4.816
4.693
4.708
24,834
-0.11(-2.25%)
Mar 21, 2005
4.782
4.816
4.741
4.816
28,086
+0.04(+0.77%)
Mar 18, 2005
4.968
4.968
4.752
4.780
120,625
-0.16(-3.16%)
Mar 17, 2005
4.923
4.966
4.871
4.936
29,565
+0.03(+0.71%)
Mar 16, 2005
4.936
4.942
4.901
4.901
21,878
-0.05(-0.96%)
Mar 15, 2005
5.016
5.031
4.938
4.949
42,278
-0.05(-0.91%)
Mar 14, 2005
4.914
4.994
4.914
4.994
8,869
+0.06(+1.18%)
Mar 11, 2005
4.816
4.955
4.795
4.936
19,217
+0.14(+2.93%)
Mar 10, 2005
4.762
4.871
4.762
4.795
28,086
+0.03(+0.64%)
Mar 09, 2005
4.741
4.765
4.719
4.765
32,226
+0.02(+0.46%)
Mar 08, 2005
4.914
4.914
4.741
4.743
36,069
-0.19(-3.90%)
Mar 07, 2005
4.998
4.998
4.927
4.936
7,391
-0.06(-1.17%)
Mar 04, 2005
4.866
4.994
4.866
4.994
22,173
+0.14(+2.90%)
Mar 03, 2005
4.827
4.873
4.827
4.853
13,599
+0.05(+0.99%)
Mar 02, 2005
4.784
4.838
4.773
4.806
21,286
+0.04(+0.91%)
Mar 01, 2005
4.784
4.842
4.762
4.762
10,347
-0.01(-0.27%)
Feb 28, 2005
4.784
4.784
4.741
4.775
11,234
-0.04(-0.85%)
Feb 25, 2005
4.773
4.816
4.741
4.816
20,991
+0.06(+1.18%)
Feb 24, 2005
4.747
4.762
4.732
4.760
22,765
-0.01(-0.27%)
Feb 23, 2005
4.773
4.784
4.745
4.773
4,434
+0.02(+0.46%)
Feb 22, 2005
4.968
4.968
4.752
4.752
21,878
-0.24(-4.77%)
Feb 18, 2005
5.109
5.109
4.983
4.990
24,539
-0.15(-2.95%)
Feb 17, 2005
5.141
5.189
5.120
5.141
21,582
-0.03(-0.59%)
Feb 16, 2005
5.178
5.193
5.139
5.171
21,878
-0.01(-0.13%)
Feb 15, 2005
5.141
5.178
5.126
5.178
17,147
+0.06(+1.14%)
Feb 14, 2005
5.087
5.120
5.065
5.120
10,939
+0.04(+0.85%)
Feb 11, 2005
4.946
5.076
4.925
5.076
19,513
+0.06(+1.12%)
Feb 10, 2005
4.979
5.022
4.925
5.020
14,486
+0.01(+0.17%)
Feb 09, 2005
5.076
5.076
5.011
5.011
10,643
-0.07(-1.32%)
Feb 08, 2005
4.979
5.078
4.979
5.078
20,695
+0.10(+2.00%)
Feb 07, 2005
4.892
4.979
4.892
4.979
3,843
+0.03(+0.66%)
Feb 04, 2005
4.871
4.946
4.853
4.946
11,530
+0.08(+1.56%)
Feb 03, 2005
4.860
4.871
4.803
4.871
23,947
+0.02(+0.49%)
Feb 02, 2005
4.765
4.847
4.765
4.847
15,669
+0.08(+1.73%)
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
.