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
)
33.39
-0.28 (-0.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
2.828
2.828
2.786
2.786
17,642
-0.03(-1.23%)
Apr 29, 2003
2.856
2.856
2.821
2.821
12,496
-0.03(-1.22%)
Apr 28, 2003
2.853
2.856
2.828
2.856
33,814
+0.01(+0.24%)
Apr 25, 2003
2.856
2.856
2.835
2.849
4,042
+0.00(+0.15%)
Apr 24, 2003
2.856
2.861
2.845
2.845
4,778
-0.01(-0.39%)
Apr 23, 2003
2.911
2.911
2.856
2.856
20,214
-0.04(-1.44%)
Apr 22, 2003
2.856
2.897
2.856
2.897
16,539
+0.03(+0.97%)
Apr 21, 2003
2.911
2.911
2.870
2.870
22,787
-0.01(-0.48%)
Apr 17, 2003
2.913
2.913
2.856
2.884
21,317
-0.03(-0.96%)
Apr 16, 2003
2.932
2.953
2.911
2.911
15,069
+0.01(+0.24%)
Apr 15, 2003
2.870
2.909
2.870
2.904
6,248
+0.01(+0.48%)
Apr 14, 2003
2.856
2.891
2.856
2.891
49,251
+0.02(+0.73%)
Apr 11, 2003
2.891
2.891
2.808
2.870
8,453
+0.00(+0.00%)
Apr 10, 2003
2.854
2.884
2.854
2.870
22,787
+0.02(+0.73%)
Apr 09, 2003
2.850
2.856
2.843
2.849
35,651
+0.02(+0.64%)
Apr 08, 2003
2.828
2.845
2.828
2.831
12,864
+0.02(+0.69%)
Apr 07, 2003
2.828
2.828
2.807
2.811
8,821
+0.02(+0.65%)
Apr 04, 2003
2.842
2.852
2.793
2.793
8,453
-0.03(-0.89%)
Apr 03, 2003
2.853
2.854
2.797
2.818
8,453
-0.03(-1.08%)
Apr 02, 2003
2.751
2.849
2.751
2.849
33,079
+0.11(+3.86%)
Apr 01, 2003
2.735
2.743
2.730
2.743
5,513
-0.00(-0.05%)
Mar 31, 2003
2.744
2.761
2.744
2.744
17,642
-0.03(-1.01%)
Mar 28, 2003
2.772
2.814
2.772
2.772
7,718
+0.00(+0.00%)
Mar 27, 2003
2.772
2.793
2.730
2.772
5,513
-0.01(-0.50%)
Mar 26, 2003
2.801
2.819
2.779
2.786
12,496
-0.03(-1.23%)
Mar 25, 2003
2.772
2.821
2.772
2.821
5,880
+0.03(+1.20%)
Mar 24, 2003
2.814
2.819
2.787
2.787
5,145
-0.01(-0.45%)
Mar 21, 2003
2.819
2.821
2.751
2.800
31,241
-0.01(-0.50%)
Mar 20, 2003
2.746
2.819
2.746
2.814
9,556
+0.06(+2.02%)
Mar 19, 2003
2.647
2.772
2.647
2.758
8,821
+0.11(+4.21%)
Mar 18, 2003
2.654
2.696
2.633
2.647
7,350
-0.01(-0.52%)
Mar 17, 2003
2.598
2.661
2.567
2.661
30,873
+0.07(+2.69%)
Mar 14, 2003
2.590
2.647
2.578
2.591
14,334
-0.01(-0.53%)
Mar 13, 2003
2.619
2.619
2.535
2.605
19,479
-0.01(-0.21%)
Mar 12, 2003
2.636
2.636
2.591
2.611
24,993
-0.03(-0.95%)
Mar 11, 2003
2.640
2.640
2.612
2.636
6,983
+0.01(+0.37%)
Mar 10, 2003
2.683
2.690
2.626
2.626
42,267
-0.07(-2.58%)
Mar 07, 2003
2.689
2.716
2.689
2.696
13,599
-0.01(-0.26%)
Mar 06, 2003
2.764
2.764
2.702
2.702
4,778
-0.07(-2.46%)
Mar 05, 2003
2.807
2.807
2.744
2.771
9,923
-0.00(-0.05%)
Mar 04, 2003
2.904
2.904
2.772
2.772
12,128
-0.11(-3.91%)
Mar 03, 2003
2.879
2.925
2.879
2.885
6,983
+0.02(+0.53%)
Feb 28, 2003
2.892
2.932
2.870
2.870
11,761
-0.03(-1.20%)
Feb 27, 2003
2.892
2.924
2.857
2.904
24,993
+0.01(+0.43%)
Feb 26, 2003
2.884
2.897
2.842
2.892
4,410
-0.01(-0.19%)
Feb 25, 2003
2.843
2.897
2.793
2.897
18,009
+0.03(+0.92%)
Feb 24, 2003
2.925
2.925
2.870
2.871
10,658
-0.07(-2.23%)
Feb 21, 2003
2.793
2.937
2.793
2.937
18,009
+0.15(+5.24%)
Feb 20, 2003
2.793
2.793
2.786
2.790
14,334
-0.01(-0.35%)
Feb 19, 2003
2.814
2.814
2.793
2.800
4,778
-0.02(-0.74%)
Feb 18, 2003
2.778
2.824
2.778
2.821
45,575
+0.06(+2.27%)
Feb 14, 2003
2.765
2.785
2.758
2.758
1,470
+0.01(+0.51%)
Feb 13, 2003
2.744
2.744
2.723
2.744
5,145
-0.01(-0.51%)
Feb 12, 2003
2.675
2.772
2.675
2.758
22,787
+0.09(+3.39%)
Feb 11, 2003
2.765
2.765
2.662
2.668
40,062
-0.12(-4.25%)
Feb 10, 2003
2.751
2.786
2.744
2.786
17,274
+0.03(+1.01%)
Feb 07, 2003
2.758
2.786
2.723
2.758
45,208
-0.01(-0.40%)
Feb 06, 2003
2.786
2.786
2.744
2.769
30,873
-0.02(-0.65%)
Feb 05, 2003
2.856
2.860
2.786
2.787
24,625
-0.10(-3.52%)
Feb 04, 2003
2.939
2.939
2.884
2.889
6,983
-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
.