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 (%)
May 30, 2003
3.269
3.345
3.269
3.318
19,220
+0.06(+1.92%)
May 29, 2003
3.200
3.304
3.200
3.255
21,438
+0.04(+1.29%)
May 28, 2003
3.161
3.221
3.161
3.214
18,111
+0.05(+1.67%)
May 27, 2003
3.151
3.165
3.137
3.161
10,349
+0.02(+0.75%)
May 23, 2003
3.158
3.179
3.117
3.137
10,349
+0.00(+0.00%)
May 22, 2003
3.179
3.186
3.125
3.137
12,567
-0.04(-1.31%)
May 21, 2003
3.144
3.179
3.113
3.179
8,501
+0.04(+1.32%)
May 20, 2003
3.110
3.137
3.103
3.137
17,741
+0.04(+1.43%)
May 19, 2003
3.117
3.119
3.061
3.093
20,698
-0.01(-0.36%)
May 16, 2003
3.034
3.124
3.034
3.104
33,265
+0.04(+1.40%)
May 15, 2003
3.056
3.117
3.056
3.061
21,438
+0.01(+0.23%)
May 14, 2003
3.061
3.074
3.046
3.054
10,349
+0.01(+0.23%)
May 13, 2003
2.999
3.053
2.999
3.047
22,916
-0.01(-0.41%)
May 12, 2003
3.061
3.061
3.013
3.060
8,501
-0.01(-0.27%)
May 09, 2003
2.895
3.096
2.895
3.068
29,569
+0.18(+6.39%)
May 08, 2003
2.881
2.892
2.881
2.884
2,956
-0.01(-0.29%)
May 07, 2003
2.888
2.919
2.872
2.892
22,916
+0.04(+1.36%)
May 06, 2003
2.744
2.867
2.744
2.854
60,617
+0.11(+3.99%)
May 05, 2003
2.770
2.770
2.739
2.744
36,592
-0.01(-0.45%)
May 02, 2003
2.777
2.812
2.757
2.757
24,764
-0.01(-0.35%)
May 01, 2003
2.784
2.784
2.729
2.766
15,524
-0.00(-0.15%)
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%)
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
.