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 30, 2004
3.809
3.816
3.764
3.764
13,675
-0.04(-1.02%)
Jun 29, 2004
3.802
3.823
3.789
3.802
84,643
+0.00(+0.07%)
Jun 28, 2004
3.837
3.844
3.546
3.800
21,438
-0.01(-0.25%)
Jun 25, 2004
3.733
3.809
3.725
3.809
96,471
+0.10(+2.57%)
Jun 24, 2004
3.664
3.740
3.664
3.714
22,177
+0.06(+1.67%)
Jun 23, 2004
3.602
3.653
3.546
3.653
24,395
+0.03(+0.84%)
Jun 22, 2004
3.582
3.622
3.530
3.622
18,850
+0.04(+1.12%)
Jun 21, 2004
3.477
3.593
3.463
3.582
25,873
+0.12(+3.44%)
Jun 18, 2004
3.534
3.560
3.463
3.463
59,878
-0.07(-1.96%)
Jun 17, 2004
3.574
3.574
3.532
3.532
15,524
-0.03(-0.82%)
Jun 16, 2004
3.602
3.615
3.547
3.561
14,784
-0.03(-0.81%)
Jun 15, 2004
3.608
3.650
3.539
3.590
36,222
-0.02(-0.50%)
Jun 14, 2004
3.726
3.726
3.608
3.608
48,420
-0.13(-3.52%)
Jun 10, 2004
3.692
3.740
3.678
3.740
58,030
+0.06(+1.69%)
Jun 09, 2004
3.740
3.740
3.676
3.678
14,045
-0.06(-1.70%)
Jun 08, 2004
3.754
3.754
3.730
3.741
5,913
-0.01(-0.33%)
Jun 07, 2004
3.707
3.754
3.707
3.754
11,458
+0.05(+1.31%)
Jun 04, 2004
3.782
3.782
3.687
3.705
12,197
-0.05(-1.29%)
Jun 03, 2004
3.782
3.823
3.754
3.754
12,197
-0.04(-1.09%)
Jun 02, 2004
3.737
3.795
3.719
3.795
11,827
+0.08(+2.28%)
Jun 01, 2004
3.657
3.740
3.657
3.711
12,567
+0.04(+1.09%)
May 28, 2004
3.615
3.698
3.595
3.671
18,481
+0.09(+2.51%)
May 27, 2004
3.615
3.636
3.553
3.581
14,784
-0.03(-0.96%)
May 26, 2004
3.599
3.615
3.599
3.615
5,544
+0.01(+0.38%)
May 25, 2004
3.435
3.602
3.435
3.602
26,243
+0.16(+4.63%)
May 24, 2004
3.477
3.491
3.408
3.442
18,111
-0.02(-0.60%)
May 21, 2004
3.415
3.463
3.401
3.463
17,741
+0.03(+1.01%)
May 20, 2004
3.498
3.511
3.394
3.428
19,589
-0.05(-1.39%)
May 19, 2004
3.520
3.553
3.477
3.477
8,131
-0.04(-1.18%)
May 18, 2004
3.498
3.525
3.498
3.518
4,435
+0.05(+1.40%)
May 17, 2004
3.525
3.525
3.462
3.470
14,045
-0.06(-1.76%)
May 14, 2004
3.488
3.581
3.449
3.532
19,589
+0.04(+1.19%)
May 13, 2004
3.581
3.581
3.491
3.491
9,240
-0.09(-2.51%)
May 12, 2004
3.518
3.581
3.452
3.581
27,721
+0.01(+0.39%)
May 11, 2004
3.532
3.574
3.492
3.567
15,893
+0.05(+1.38%)
May 10, 2004
3.387
3.539
3.345
3.518
25,503
+0.12(+3.46%)
May 07, 2004
3.491
3.505
3.399
3.401
22,916
-0.10(-2.96%)
May 06, 2004
3.629
3.629
3.505
3.505
14,415
-0.14(-3.80%)
May 05, 2004
3.657
3.657
3.643
3.643
4,065
+0.00(+0.00%)
May 04, 2004
3.647
3.692
3.615
3.643
26,612
-0.01(-0.19%)
May 03, 2004
3.633
3.664
3.628
3.650
17,741
+0.01(+0.19%)
Apr 30, 2004
3.705
3.705
3.643
3.643
15,893
-0.05(-1.31%)
Apr 29, 2004
3.802
3.802
3.692
3.692
15,524
-0.08(-2.02%)
Apr 28, 2004
3.927
3.927
3.753
3.768
23,655
-0.11(-2.86%)
Apr 27, 2004
3.705
3.879
3.705
3.879
24,025
+0.19(+5.26%)
Apr 26, 2004
3.671
3.685
3.650
3.685
4,435
+0.01(+0.38%)
Apr 23, 2004
3.703
3.703
3.671
3.671
9,979
-0.04(-1.12%)
Apr 22, 2004
3.733
3.754
3.712
3.712
11,088
-0.01(-0.19%)
Apr 21, 2004
3.664
3.719
3.636
3.719
7,762
+0.05(+1.32%)
Apr 20, 2004
3.671
3.759
3.657
3.671
56,182
-0.01(-0.38%)
Apr 19, 2004
3.761
3.761
3.685
3.685
12,567
-0.08(-2.21%)
Apr 16, 2004
3.775
3.795
3.768
3.768
12,197
+0.00(+0.00%)
Apr 15, 2004
3.737
3.783
3.737
3.768
14,784
+0.03(+0.85%)
Apr 14, 2004
3.795
3.797
3.733
3.736
12,197
-0.07(-1.93%)
Apr 13, 2004
3.858
3.879
3.809
3.809
22,177
-0.06(-1.43%)
Apr 12, 2004
3.851
3.865
3.851
3.865
8,870
+0.03(+0.72%)
Apr 08, 2004
3.892
3.892
3.837
3.837
9,610
-0.04(-1.07%)
Apr 07, 2004
3.906
3.906
3.858
3.879
13,306
-0.03(-0.88%)
Apr 06, 2004
3.980
3.982
3.912
3.913
171,873
-0.03(-0.88%)
Apr 05, 2004
3.879
4.024
3.879
3.948
52,116
+0.07(+1.79%)
Apr 02, 2004
3.733
3.879
3.733
3.879
25,873
+0.18(+4.87%)
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
.