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 28, 2006
5.682
5.747
5.563
5.613
102,591
-0.12(-2.15%)
Apr 27, 2006
5.769
5.853
5.578
5.736
368,973
+0.35(+6.43%)
Apr 26, 2006
5.401
5.483
5.286
5.390
54,695
-0.03(-0.52%)
Apr 25, 2006
5.412
5.418
5.284
5.418
35,182
-0.01(-0.20%)
Apr 24, 2006
5.444
5.488
5.358
5.429
30,156
-0.02(-0.28%)
Apr 21, 2006
5.552
5.594
5.379
5.444
43,165
-0.05(-0.98%)
Apr 20, 2006
5.390
5.537
5.386
5.498
128,608
+0.13(+2.42%)
Apr 19, 2006
5.368
5.390
5.340
5.368
90,765
+0.02(+0.28%)
Apr 18, 2006
5.323
5.390
5.282
5.353
112,347
+0.03(+0.57%)
Apr 17, 2006
5.358
5.433
5.239
5.323
18,330
-0.05(-0.85%)
Apr 13, 2006
5.256
5.462
5.234
5.368
33,999
+0.11(+2.14%)
Apr 12, 2006
5.130
5.256
5.109
5.256
31,634
+0.10(+2.02%)
Apr 11, 2006
5.217
5.254
5.087
5.152
26,017
-0.04(-0.75%)
Apr 10, 2006
5.174
5.249
5.165
5.191
28,678
+0.04(+0.76%)
Apr 07, 2006
5.325
5.325
5.089
5.152
52,034
-0.15(-2.86%)
Apr 06, 2006
5.271
5.325
5.098
5.304
59,130
+0.00(+0.00%)
Apr 05, 2006
5.195
5.325
5.193
5.304
26,608
+0.14(+2.77%)
Apr 04, 2006
5.154
5.262
5.154
5.161
20,104
-0.13(-2.45%)
Apr 03, 2006
5.252
5.301
5.200
5.291
29,565
+0.01(+0.16%)
Mar 31, 2006
5.152
5.282
5.122
5.282
47,008
+0.10(+1.88%)
Mar 30, 2006
5.260
5.260
5.184
5.184
7,391
-0.10(-1.96%)
Mar 29, 2006
5.442
5.442
5.223
5.288
71,547
+0.05(+0.99%)
Mar 28, 2006
5.152
5.260
5.152
5.236
26,608
+0.10(+1.90%)
Mar 27, 2006
5.195
5.206
5.044
5.139
122,991
-0.06(-1.08%)
Mar 24, 2006
5.182
5.202
5.133
5.195
35,773
+0.04(+0.84%)
Mar 23, 2006
5.152
5.189
5.109
5.152
13,304
+0.03(+0.51%)
Mar 22, 2006
5.076
5.174
5.076
5.126
22,173
+0.02(+0.34%)
Mar 21, 2006
5.206
5.234
5.091
5.109
54,695
-0.13(-2.48%)
Mar 20, 2006
5.239
5.282
5.217
5.239
63,269
-0.02(-0.41%)
Mar 17, 2006
5.260
5.299
5.223
5.260
185,669
+0.01(+0.21%)
Mar 16, 2006
5.249
5.267
5.217
5.249
23,947
+0.00(+0.00%)
Mar 15, 2006
5.152
5.271
5.152
5.249
32,521
+0.10(+1.89%)
Mar 14, 2006
5.033
5.152
4.979
5.152
39,321
+0.14(+2.76%)
Mar 13, 2006
5.055
5.055
5.011
5.013
23,652
-0.07(-1.45%)
Mar 10, 2006
4.990
5.087
4.940
5.087
70,956
+0.12(+2.40%)
Mar 09, 2006
4.990
5.029
4.940
4.968
28,678
-0.00(-0.04%)
Mar 08, 2006
4.972
4.998
4.914
4.970
52,330
-0.08(-1.59%)
Mar 07, 2006
4.925
5.081
4.925
5.050
45,530
+0.06(+1.21%)
Mar 06, 2006
4.979
5.039
4.925
4.990
53,512
+0.04(+0.83%)
Mar 03, 2006
5.055
5.098
4.949
4.949
44,052
-0.13(-2.60%)
Mar 02, 2006
5.044
5.096
5.044
5.081
45,530
+0.05(+0.95%)
Mar 01, 2006
4.929
5.074
4.929
5.033
13,008
+0.10(+2.11%)
Feb 28, 2006
5.076
5.055
4.929
4.929
29,565
-0.15(-2.90%)
Feb 27, 2006
5.055
5.076
5.055
5.076
11,826
+0.05(+1.08%)
Feb 24, 2006
4.927
5.022
4.871
5.022
22,469
+0.07(+1.44%)
Feb 23, 2006
4.990
5.011
4.936
4.951
8,869
-0.07(-1.42%)
Feb 22, 2006
4.914
5.083
4.912
5.022
75,391
+0.08(+1.53%)
Feb 21, 2006
5.033
5.076
4.933
4.946
33,408
-0.10(-2.06%)
Feb 17, 2006
5.087
5.124
4.994
5.050
46,712
-0.04(-0.85%)
Feb 16, 2006
5.087
5.291
5.042
5.094
129,495
+0.05(+1.03%)
Feb 15, 2006
4.979
5.042
4.979
5.042
28,382
+0.03(+0.65%)
Feb 14, 2006
4.849
5.018
4.795
5.009
41,982
+0.18(+3.77%)
Feb 13, 2006
4.806
4.946
4.806
4.827
26,608
-0.04(-0.76%)
Feb 10, 2006
4.784
4.899
4.741
4.864
30,747
+0.06(+1.22%)
Feb 09, 2006
4.795
4.871
4.795
4.806
10,052
-0.00(-0.09%)
Feb 08, 2006
4.762
4.838
4.702
4.810
29,860
+0.09(+1.93%)
Feb 07, 2006
4.914
4.936
4.715
4.719
23,652
-0.21(-4.22%)
Feb 06, 2006
4.903
4.933
4.860
4.927
25,426
+0.06(+1.16%)
Feb 03, 2006
4.784
4.901
4.784
4.871
23,652
+0.07(+1.40%)
Feb 02, 2006
4.795
4.827
4.784
4.803
49,078
+0.03(+0.59%)
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
.