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, 2005
4.718
4.753
4.614
4.634
24,247
-0.06(-1.38%)
Jun 29, 2005
4.675
4.699
4.656
4.699
26,317
+0.05(+0.98%)
Jun 28, 2005
4.415
4.653
4.383
4.653
31,935
+0.27(+6.12%)
Jun 27, 2005
4.491
4.541
4.385
4.385
20,994
-0.10(-2.13%)
Jun 24, 2005
4.545
4.595
4.296
4.480
85,752
-0.06(-1.43%)
Jun 23, 2005
4.491
4.762
4.491
4.545
24,247
+0.04(+0.96%)
Jun 22, 2005
4.513
4.513
4.389
4.502
25,725
+0.02(+0.48%)
Jun 21, 2005
4.567
4.567
4.480
4.480
9,758
-0.10(-2.27%)
Jun 20, 2005
4.805
4.848
4.571
4.584
29,865
-0.20(-4.21%)
Jun 17, 2005
4.679
4.891
4.679
4.785
97,875
+0.11(+2.27%)
Jun 16, 2005
4.534
4.679
4.534
4.679
23,064
+0.13(+2.81%)
Jun 15, 2005
4.643
4.643
4.413
4.552
37,553
-0.12(-2.64%)
Jun 14, 2005
4.713
4.713
4.632
4.675
14,193
-0.04(-0.87%)
Jun 13, 2005
4.569
4.718
4.569
4.716
32,230
+0.17(+3.71%)
Jun 10, 2005
4.446
4.547
4.394
4.547
51,155
+0.10(+2.24%)
Jun 09, 2005
4.361
4.448
4.329
4.448
13,306
+0.06(+1.48%)
Jun 08, 2005
4.539
4.539
4.383
4.383
12,714
-0.14(-3.11%)
Jun 07, 2005
4.502
4.556
4.502
4.524
19,811
+0.05(+1.21%)
Jun 06, 2005
4.476
4.534
4.461
4.469
18,628
-0.02(-0.48%)
Jun 03, 2005
4.513
4.513
4.383
4.491
19,220
-0.05(-1.19%)
Jun 02, 2005
4.469
4.554
4.469
4.545
15,967
+0.05(+1.20%)
Jun 01, 2005
4.426
4.513
4.426
4.491
15,671
+0.10(+2.22%)
May 31, 2005
4.322
4.394
4.264
4.394
31,639
+0.08(+1.86%)
May 27, 2005
4.329
4.329
4.285
4.314
25,725
-0.03(-0.80%)
May 26, 2005
4.361
4.387
4.333
4.348
15,967
+0.02(+0.40%)
May 25, 2005
4.459
4.459
4.329
4.331
34,596
-0.15(-3.33%)
May 24, 2005
4.545
4.545
4.480
4.480
13,897
-0.10(-2.13%)
May 23, 2005
4.621
4.621
4.524
4.578
13,897
+0.01(+0.24%)
May 20, 2005
4.469
4.584
4.439
4.567
15,967
+0.06(+1.44%)
May 19, 2005
4.545
4.556
4.502
4.502
10,349
-0.04(-0.95%)
May 18, 2005
4.405
4.545
4.368
4.545
82,795
+0.19(+4.48%)
May 17, 2005
4.340
4.415
4.307
4.350
17,741
+0.04(+1.01%)
May 16, 2005
4.242
4.337
4.242
4.307
21,881
+0.08(+1.79%)
May 13, 2005
4.374
4.394
4.205
4.231
34,005
-0.16(-3.74%)
May 12, 2005
4.350
4.415
4.298
4.396
34,596
+0.07(+1.55%)
May 11, 2005
4.433
4.433
4.188
4.329
37,257
-0.10(-2.34%)
May 10, 2005
4.285
4.459
4.238
4.433
35,779
+0.13(+3.12%)
May 09, 2005
4.145
4.309
4.145
4.298
16,559
+0.16(+3.76%)
May 06, 2005
4.329
4.350
4.112
4.143
83,977
-0.19(-4.40%)
May 05, 2005
4.257
4.357
4.257
4.333
39,327
+0.08(+1.78%)
May 04, 2005
4.405
4.433
4.199
4.257
40,806
-0.17(-3.81%)
May 03, 2005
4.405
4.526
4.370
4.426
60,322
+0.00(+0.00%)
May 02, 2005
4.361
4.448
4.361
4.426
16,854
+0.10(+2.25%)
Apr 29, 2005
4.318
4.329
4.177
4.329
39,327
+0.01(+0.25%)
Apr 28, 2005
4.383
4.383
4.318
4.318
30,456
-0.07(-1.53%)
Apr 27, 2005
4.372
4.426
4.372
4.385
13,306
+0.00(+0.00%)
Apr 26, 2005
4.383
4.515
4.383
4.385
24,838
-0.07(-1.60%)
Apr 25, 2005
4.394
4.456
4.387
4.456
9,166
+0.08(+1.93%)
Apr 22, 2005
4.448
4.448
4.353
4.372
34,300
-0.08(-1.70%)
Apr 21, 2005
4.426
4.511
4.394
4.448
13,010
+0.06(+1.48%)
Apr 20, 2005
4.383
4.400
4.366
4.383
26,317
-0.02(-0.49%)
Apr 19, 2005
4.383
4.407
4.350
4.405
38,440
+0.05(+1.09%)
Apr 18, 2005
4.383
4.405
4.357
4.357
38,440
-0.08(-1.90%)
Apr 15, 2005
4.632
4.632
4.439
4.441
23,655
-0.17(-3.66%)
Apr 14, 2005
4.710
4.710
4.610
4.610
5,026
-0.10(-2.11%)
Apr 13, 2005
4.729
4.731
4.708
4.710
11,532
-0.03(-0.64%)
Apr 12, 2005
4.751
4.755
4.679
4.740
22,768
-0.01(-0.23%)
Apr 11, 2005
4.783
4.783
4.686
4.751
19,811
-0.01(-0.23%)
Apr 08, 2005
4.740
4.805
4.721
4.762
25,134
+0.00(+0.09%)
Apr 07, 2005
4.729
4.792
4.729
4.757
20,698
+0.01(+0.14%)
Apr 06, 2005
4.643
4.751
4.621
4.751
21,881
+0.15(+3.34%)
Apr 05, 2005
4.621
4.621
4.591
4.597
18,333
-0.08(-1.67%)
Apr 04, 2005
4.545
4.679
4.524
4.675
22,177
+0.11(+2.37%)
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
.