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 (%)
Jun 28, 2002
4.032
4.364
4.032
4.364
137,477
+0.32(+7.88%)
Jun 27, 2002
4.038
4.052
4.025
4.045
21,434
+0.00(+0.00%)
Jun 26, 2002
3.976
4.045
3.976
4.045
18,478
+0.03(+0.86%)
Jun 25, 2002
3.955
4.011
3.948
4.011
14,043
+0.11(+2.91%)
Jun 21, 2002
3.942
3.942
3.886
3.897
32,521
-0.03(-0.78%)
Jun 20, 2002
3.948
3.955
3.928
3.928
25,130
-0.03(-0.70%)
Jun 19, 2002
3.976
4.004
3.955
3.955
52,108
-0.05(-1.18%)
Jun 18, 2002
4.025
4.025
3.962
4.002
54,695
-0.02(-0.55%)
Jun 17, 2002
4.004
4.058
4.004
4.025
75,760
+0.03(+0.87%)
Jun 14, 2002
4.011
4.012
3.962
3.990
9,978
-0.03(-0.69%)
Jun 12, 2002
4.025
4.032
4.011
4.018
30,673
-0.02(-0.51%)
Jun 11, 2002
4.025
4.083
4.011
4.038
19,956
+0.01(+0.17%)
Jun 10, 2002
4.025
4.059
4.011
4.032
26,978
-0.01(-0.17%)
Jun 07, 2002
4.011
4.038
4.011
4.038
14,413
+0.03(+0.69%)
Jun 06, 2002
4.011
4.032
4.011
4.011
18,478
-0.01(-0.17%)
Jun 05, 2002
4.018
4.018
4.004
4.018
16,999
+0.01(+0.17%)
May 31, 2002
3.990
4.032
3.983
4.011
56,912
-0.05(-1.19%)
May 28, 2002
4.014
4.059
4.011
4.059
24,021
+0.05(+1.21%)
May 27, 2002
3.948
4.011
3.935
4.011
49,152
+0.00(+0.00%)
May 24, 2002
3.948
4.011
3.935
4.011
49,152
+0.08(+1.94%)
May 23, 2002
3.928
3.935
3.921
3.935
25,869
+0.01(+0.18%)
May 22, 2002
3.914
3.942
3.893
3.928
34,739
-0.01(-0.35%)
May 21, 2002
3.948
3.948
3.942
3.942
9,978
-0.02(-0.52%)
May 20, 2002
3.962
3.962
3.955
3.962
2,956
-0.01(-0.17%)
May 17, 2002
3.997
3.997
3.962
3.969
19,956
-0.05(-1.21%)
May 16, 2002
4.004
4.087
4.004
4.018
1,589,127
-0.01(-0.17%)
May 15, 2002
3.948
4.025
3.942
4.025
29,934
+0.06(+1.57%)
May 14, 2002
3.865
3.972
3.865
3.962
15,521
+0.12(+3.06%)
May 13, 2002
3.851
3.851
3.803
3.845
15,891
-0.04(-0.96%)
May 10, 2002
3.872
3.882
3.838
3.882
25,869
+0.02(+0.43%)
May 09, 2002
3.879
3.886
3.842
3.865
11,086
-0.03(-0.71%)
May 08, 2002
3.857
3.893
3.845
3.893
5,913
+0.03(+0.90%)
May 07, 2002
3.845
3.858
3.824
3.858
12,934
+0.01(+0.18%)
May 06, 2002
3.872
3.879
3.851
3.851
28,456
-0.01(-0.36%)
May 03, 2002
3.838
3.876
3.838
3.865
46,195
+0.03(+0.72%)
May 02, 2002
3.789
3.838
3.789
3.838
30,304
+0.05(+1.28%)
May 01, 2002
3.734
3.789
3.734
3.789
55,804
+0.08(+2.05%)
Apr 30, 2002
3.727
3.741
3.689
3.713
60,239
+0.00(+0.00%)
Apr 29, 2002
3.754
3.754
3.685
3.713
18,478
-0.01(-0.37%)
Apr 26, 2002
3.741
3.741
3.727
3.727
66,152
-0.01(-0.37%)
Apr 25, 2002
3.727
3.741
3.720
3.741
14,413
-0.01(-0.18%)
Apr 24, 2002
3.724
3.760
3.724
3.748
52,108
+0.03(+0.93%)
Apr 23, 2002
3.657
3.720
3.657
3.713
11,826
+0.04(+1.13%)
Apr 22, 2002
3.637
3.678
3.602
3.671
47,304
+0.04(+1.14%)
Apr 19, 2002
3.671
3.671
3.616
3.630
18,108
-0.04(-1.13%)
Apr 18, 2002
3.671
3.671
3.540
3.671
96,825
-0.04(-1.05%)
Apr 17, 2002
3.969
3.982
3.710
3.710
93,130
-0.28(-6.95%)
Apr 16, 2002
3.983
4.038
3.969
3.987
31,412
-0.00(-0.07%)
Apr 15, 2002
4.004
4.032
3.983
3.990
29,565
-0.06(-1.54%)
Apr 12, 2002
3.886
4.052
3.886
4.052
92,021
+0.18(+4.76%)
Apr 11, 2002
3.865
3.893
3.865
3.868
9,608
-0.04(-0.99%)
Apr 10, 2002
3.810
3.907
3.810
3.907
21,804
+0.10(+2.73%)
Apr 09, 2002
3.831
3.838
3.803
3.803
5,913
-0.05(-1.26%)
Apr 08, 2002
3.789
3.851
3.789
3.851
17,739
+0.06(+1.65%)
Apr 05, 2002
3.775
3.807
3.759
3.789
26,239
-0.01(-0.18%)
Apr 04, 2002
3.782
3.796
3.782
3.796
5,543
-0.02(-0.54%)
Apr 03, 2002
3.741
3.831
3.741
3.817
554,346
+0.09(+2.34%)
Apr 02, 2002
3.700
3.736
3.700
3.730
5,543
+0.03(+0.79%)
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
.