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, 2006
5.844
5.872
5.757
5.757
137,794
-0.05(-0.93%)
Jun 29, 2006
5.465
5.820
5.465
5.811
134,837
+0.39(+7.10%)
Jun 28, 2006
5.433
5.448
5.327
5.426
20,994
-0.01(-0.12%)
Jun 27, 2006
5.714
5.842
5.424
5.433
44,945
-0.26(-4.49%)
Jun 26, 2006
5.508
5.720
5.498
5.688
54,408
+0.20(+3.71%)
Jun 23, 2006
5.357
5.508
5.290
5.485
62,983
+0.13(+2.38%)
Jun 22, 2006
5.560
5.560
5.322
5.357
47,902
-0.10(-1.75%)
Jun 21, 2006
5.327
5.528
5.324
5.452
39,032
+0.11(+2.11%)
Jun 20, 2006
5.498
5.526
5.340
5.340
41,693
-0.05(-0.92%)
Jun 19, 2006
5.498
5.573
5.324
5.389
92,848
-0.08(-1.43%)
Jun 16, 2006
5.725
5.725
5.443
5.467
380,562
-0.28(-4.89%)
Jun 15, 2006
5.562
5.772
5.547
5.749
117,983
+0.23(+4.20%)
Jun 14, 2006
5.335
5.528
5.335
5.517
49,677
+0.16(+2.99%)
Jun 13, 2006
5.195
5.480
5.195
5.357
74,811
-0.05(-1.00%)
Jun 12, 2006
5.552
5.552
5.398
5.411
79,542
-0.17(-2.99%)
Jun 09, 2006
5.541
5.627
5.489
5.578
67,714
+0.07(+1.26%)
Jun 08, 2006
5.454
5.511
5.311
5.508
72,741
+0.05(+0.99%)
Jun 07, 2006
5.422
5.552
5.400
5.454
81,316
+0.05(+0.96%)
Jun 06, 2006
5.433
5.433
5.327
5.402
96,692
-0.06(-1.19%)
Jun 05, 2006
5.454
5.526
5.417
5.467
166,181
+0.00(+0.04%)
Jun 02, 2006
5.214
5.465
5.173
5.465
121,827
+0.27(+5.25%)
Jun 01, 2006
5.004
5.195
5.004
5.192
102,606
+0.17(+3.32%)
May 31, 2006
5.119
5.162
4.974
5.026
78,064
-0.06(-1.23%)
May 30, 2006
5.223
5.223
5.056
5.088
54,408
-0.19(-3.57%)
May 26, 2006
5.342
5.368
5.264
5.277
59,730
-0.01(-0.20%)
May 25, 2006
5.075
5.290
5.075
5.288
42,876
+0.24(+4.80%)
May 24, 2006
5.054
5.097
4.891
5.045
66,827
-0.03(-0.60%)
May 23, 2006
5.225
5.314
5.069
5.075
57,365
-0.10(-1.84%)
May 22, 2006
5.195
5.275
5.091
5.171
43,171
-0.06(-1.24%)
May 19, 2006
5.238
5.288
5.065
5.236
97,875
-0.04(-0.74%)
May 18, 2006
5.411
5.443
5.205
5.275
78,655
-0.11(-2.13%)
May 17, 2006
5.413
5.450
5.316
5.389
70,080
-0.02(-0.44%)
May 16, 2006
5.411
5.519
5.389
5.413
47,902
+0.03(+0.56%)
May 15, 2006
5.389
5.515
5.303
5.383
86,343
-0.05(-0.84%)
May 12, 2006
5.552
5.552
5.336
5.428
134,246
-0.07(-1.30%)
May 11, 2006
5.703
5.707
5.498
5.500
90,187
-0.29(-4.94%)
May 10, 2006
5.865
5.876
5.686
5.785
42,876
-0.06(-1.00%)
May 09, 2006
5.876
5.941
5.835
5.844
34,005
-0.01(-0.18%)
May 08, 2006
6.060
6.060
5.835
5.855
68,897
-0.14(-2.35%)
May 05, 2006
5.941
6.028
5.894
5.995
110,590
+0.14(+2.44%)
May 04, 2006
5.757
6.004
5.757
5.852
164,998
+0.16(+2.81%)
May 03, 2006
5.692
5.723
5.649
5.692
27,499
-0.02(-0.38%)
May 02, 2006
5.660
5.725
5.627
5.714
43,467
+0.09(+1.54%)
May 01, 2006
5.666
5.768
5.565
5.627
164,407
+0.02(+0.27%)
Apr 28, 2006
5.681
5.746
5.562
5.612
102,606
-0.12(-2.15%)
Apr 27, 2006
5.768
5.852
5.578
5.736
369,029
+0.35(+6.43%)
Apr 26, 2006
5.400
5.482
5.285
5.389
54,703
-0.03(-0.52%)
Apr 25, 2006
5.411
5.417
5.283
5.417
35,187
-0.01(-0.20%)
Apr 24, 2006
5.443
5.487
5.357
5.428
30,161
-0.02(-0.28%)
Apr 21, 2006
5.552
5.593
5.378
5.443
43,171
-0.05(-0.98%)
Apr 20, 2006
5.389
5.536
5.385
5.498
128,628
+0.13(+2.42%)
Apr 19, 2006
5.368
5.389
5.340
5.368
90,778
+0.02(+0.28%)
Apr 18, 2006
5.322
5.389
5.281
5.353
112,364
+0.03(+0.57%)
Apr 17, 2006
5.357
5.433
5.238
5.322
18,333
-0.05(-0.85%)
Apr 13, 2006
5.255
5.461
5.233
5.368
34,005
+0.11(+2.14%)
Apr 12, 2006
5.130
5.255
5.108
5.255
31,639
+0.10(+2.02%)
Apr 11, 2006
5.216
5.253
5.086
5.151
26,021
-0.04(-0.75%)
Apr 10, 2006
5.173
5.249
5.164
5.190
28,682
+0.04(+0.76%)
Apr 07, 2006
5.324
5.324
5.088
5.151
52,042
-0.15(-2.86%)
Apr 06, 2006
5.270
5.324
5.097
5.303
59,139
+0.00(+0.00%)
Apr 05, 2006
5.195
5.324
5.192
5.303
26,612
+0.14(+2.77%)
Apr 04, 2006
5.153
5.262
5.153
5.160
20,107
-0.13(-2.45%)
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
.