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 28, 2006
5.714
5.779
5.594
5.644
102,030
-0.12(-2.15%)
Apr 27, 2006
5.801
5.886
5.609
5.768
366,956
+0.35(+6.43%)
Apr 26, 2006
5.431
5.513
5.315
5.420
54,396
-0.03(-0.52%)
Apr 25, 2006
5.442
5.448
5.313
5.448
34,990
-0.01(-0.20%)
Apr 24, 2006
5.474
5.518
5.387
5.459
29,991
-0.02(-0.28%)
Apr 21, 2006
5.583
5.624
5.409
5.474
42,929
-0.05(-0.98%)
Apr 20, 2006
5.420
5.568
5.415
5.529
127,905
+0.13(+2.42%)
Apr 19, 2006
5.398
5.420
5.370
5.398
90,269
+0.02(+0.28%)
Apr 18, 2006
5.352
5.420
5.311
5.383
111,733
+0.03(+0.57%)
Apr 17, 2006
5.387
5.463
5.267
5.352
18,230
-0.05(-0.85%)
Apr 13, 2006
5.285
5.492
5.263
5.398
33,814
+0.11(+2.14%)
Apr 12, 2006
5.159
5.285
5.137
5.285
31,461
+0.10(+2.02%)
Apr 11, 2006
5.246
5.283
5.115
5.180
25,875
-0.04(-0.75%)
Apr 10, 2006
5.202
5.278
5.193
5.220
28,521
+0.04(+0.76%)
Apr 07, 2006
5.354
5.354
5.117
5.180
51,750
-0.15(-2.86%)
Apr 06, 2006
5.300
5.354
5.126
5.333
58,807
+0.00(+0.00%)
Apr 05, 2006
5.224
5.354
5.222
5.333
26,463
+0.14(+2.77%)
Apr 04, 2006
5.183
5.291
5.183
5.189
19,994
-0.13(-2.46%)
Apr 03, 2006
5.280
5.330
5.228
5.320
29,403
+0.01(+0.16%)
Mar 31, 2006
5.180
5.311
5.150
5.311
46,751
+0.10(+1.88%)
Mar 30, 2006
5.289
5.289
5.213
5.213
7,350
-0.10(-1.96%)
Mar 29, 2006
5.472
5.472
5.252
5.317
71,156
+0.05(+0.99%)
Mar 28, 2006
5.180
5.289
5.180
5.265
26,463
+0.10(+1.90%)
Mar 27, 2006
5.224
5.235
5.071
5.167
122,318
-0.06(-1.08%)
Mar 24, 2006
5.211
5.230
5.161
5.224
35,578
+0.04(+0.84%)
Mar 23, 2006
5.180
5.217
5.137
5.180
13,231
+0.03(+0.51%)
Mar 22, 2006
5.104
5.202
5.104
5.154
22,052
+0.02(+0.34%)
Mar 21, 2006
5.235
5.263
5.119
5.137
54,396
-0.13(-2.48%)
Mar 20, 2006
5.267
5.311
5.246
5.267
62,923
-0.02(-0.41%)
Mar 17, 2006
5.289
5.328
5.252
5.289
184,654
+0.01(+0.21%)
Mar 16, 2006
5.278
5.296
5.246
5.278
23,816
+0.00(+0.00%)
Mar 15, 2006
5.180
5.300
5.180
5.278
32,343
+0.10(+1.89%)
Mar 14, 2006
5.061
5.180
5.006
5.180
39,106
+0.14(+2.76%)
Mar 13, 2006
5.082
5.082
5.039
5.041
23,522
-0.07(-1.45%)
Mar 10, 2006
5.017
5.115
4.967
5.115
70,568
+0.12(+2.40%)
Mar 09, 2006
5.017
5.056
4.967
4.995
28,521
-0.00(-0.04%)
Mar 08, 2006
5.000
5.026
4.941
4.997
52,044
-0.08(-1.59%)
Mar 07, 2006
4.952
5.108
4.952
5.078
45,281
+0.06(+1.21%)
Mar 06, 2006
5.006
5.067
4.952
5.017
53,220
+0.04(+0.83%)
Mar 03, 2006
5.082
5.126
4.976
4.976
43,811
-0.13(-2.60%)
Mar 02, 2006
5.071
5.124
5.071
5.108
45,281
+0.05(+0.95%)
Mar 01, 2006
4.956
5.102
4.956
5.061
12,937
+0.10(+2.11%)
Feb 28, 2006
5.104
5.082
4.956
4.956
29,403
-0.15(-2.90%)
Feb 27, 2006
5.082
5.104
5.082
5.104
11,761
+0.05(+1.08%)
Feb 24, 2006
4.954
5.050
4.897
5.050
22,346
+0.07(+1.44%)
Feb 23, 2006
5.017
5.039
4.963
4.978
8,821
-0.07(-1.42%)
Feb 22, 2006
4.941
5.111
4.939
5.050
74,979
+0.08(+1.53%)
Feb 21, 2006
5.061
5.104
4.960
4.974
33,226
-0.10(-2.06%)
Feb 17, 2006
5.115
5.152
5.021
5.078
46,457
-0.04(-0.85%)
Feb 16, 2006
5.115
5.320
5.069
5.122
128,787
+0.05(+1.03%)
Feb 15, 2006
5.006
5.069
5.006
5.069
28,227
+0.03(+0.65%)
Feb 14, 2006
4.876
5.045
4.821
5.037
41,753
+0.18(+3.77%)
Feb 13, 2006
4.832
4.974
4.832
4.854
26,463
-0.04(-0.76%)
Feb 10, 2006
4.810
4.926
4.767
4.891
30,579
+0.06(+1.22%)
Feb 09, 2006
4.821
4.897
4.821
4.832
9,997
-0.00(-0.09%)
Feb 08, 2006
4.789
4.865
4.728
4.836
29,697
+0.09(+1.93%)
Feb 07, 2006
4.941
4.963
4.741
4.745
23,522
-0.21(-4.22%)
Feb 06, 2006
4.930
4.960
4.886
4.954
25,287
+0.06(+1.16%)
Feb 03, 2006
4.810
4.928
4.810
4.897
23,522
+0.07(+1.40%)
Feb 02, 2006
4.821
4.854
4.810
4.830
48,809
+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
.