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
)
33.10
-0.10 (-0.30%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 (%)
Sep 30, 2002
3.215
3.261
3.215
3.228
11,458
-0.02(-0.64%)
Sep 27, 2002
3.290
3.320
3.214
3.248
184,810
-0.07(-2.25%)
Sep 26, 2002
3.262
3.323
3.262
3.323
15,893
+0.08(+2.52%)
Sep 25, 2002
3.158
3.241
3.158
3.241
8,870
+0.11(+3.54%)
Sep 24, 2002
3.047
3.131
3.006
3.131
21,807
+0.03(+0.89%)
Sep 23, 2002
3.172
3.172
3.067
3.103
7,762
-0.06(-1.75%)
Sep 20, 2002
3.137
3.158
3.111
3.158
47,311
+0.04(+1.33%)
Sep 19, 2002
3.214
3.219
3.117
3.117
12,567
-0.12(-3.85%)
Sep 18, 2002
3.262
3.262
3.214
3.241
8,501
+0.00(+0.00%)
Sep 17, 2002
3.255
3.255
3.241
3.241
4,435
+0.01(+0.21%)
Sep 16, 2002
3.228
3.234
3.207
3.234
776,204
+0.02(+0.65%)
Sep 13, 2002
3.150
3.214
3.150
3.214
5,544
+0.06(+1.75%)
Sep 12, 2002
3.255
3.255
3.158
3.158
15,524
-0.10(-2.98%)
Sep 11, 2002
3.324
3.324
3.255
3.255
7,022
-0.06(-1.88%)
Sep 10, 2002
3.117
3.324
3.103
3.318
443,545
+0.23(+7.40%)
Sep 09, 2002
3.097
3.097
3.031
3.089
8,870
-0.01(-0.27%)
Sep 06, 2002
3.068
3.117
3.068
3.097
17,372
+0.05(+1.64%)
Sep 05, 2002
3.054
3.061
3.047
3.047
5,544
-0.03(-0.90%)
Sep 04, 2002
2.978
3.075
2.978
3.075
11,458
+0.10(+3.26%)
Sep 03, 2002
3.186
3.186
2.978
2.978
70,597
-0.19(-6.11%)
Aug 30, 2002
3.200
3.214
3.172
3.172
6,283
-0.04(-1.29%)
Aug 29, 2002
3.269
3.269
3.214
3.214
17,372
-0.07(-2.11%)
Aug 28, 2002
3.324
3.324
3.283
3.283
18,850
-0.05(-1.46%)
Aug 27, 2002
3.352
3.380
3.324
3.331
59,878
-0.01(-0.21%)
Aug 26, 2002
3.269
3.345
3.269
3.338
36,962
+0.06(+1.69%)
Aug 23, 2002
3.283
3.311
3.250
3.283
8,501
-0.03(-0.84%)
Aug 22, 2002
3.200
3.311
3.200
3.311
16,263
+0.15(+4.64%)
Aug 21, 2002
3.178
3.178
3.144
3.164
8,870
-0.00(-0.04%)
Aug 20, 2002
3.186
3.186
3.144
3.165
23,655
+0.02(+0.48%)
Aug 16, 2002
3.151
3.153
3.131
3.150
4,065
-0.02(-0.70%)
Aug 15, 2002
3.186
3.194
3.167
3.172
14,415
-0.03(-0.87%)
Aug 14, 2002
3.131
3.200
3.103
3.200
18,111
+0.07(+2.21%)
Aug 13, 2002
3.193
3.193
3.131
3.131
7,762
-0.10(-3.00%)
Aug 12, 2002
3.255
3.255
3.214
3.228
6,653
-0.10(-2.88%)
Aug 07, 2002
3.286
3.323
3.286
3.323
21,438
+0.05(+1.44%)
Aug 06, 2002
3.201
3.276
3.201
3.276
14,784
+0.08(+2.60%)
Aug 05, 2002
3.283
3.283
3.193
3.193
9,610
-0.11(-3.19%)
Aug 02, 2002
3.324
3.324
3.297
3.298
22,546
-0.05(-1.61%)
Aug 01, 2002
3.428
3.435
3.345
3.352
33,635
-0.10(-2.81%)
Jul 31, 2002
3.484
3.488
3.449
3.449
8,870
-0.02(-0.44%)
Jul 30, 2002
3.511
3.511
3.449
3.464
32,896
-0.05(-1.34%)
Jul 29, 2002
3.463
3.511
3.463
3.511
19,589
+0.03(+1.00%)
Jul 26, 2002
3.435
3.477
3.408
3.477
20,698
+0.03(+1.01%)
Jul 25, 2002
3.394
3.456
3.380
3.442
12,197
+0.01(+0.40%)
Jul 24, 2002
3.297
3.428
3.279
3.428
18,850
+0.10(+2.91%)
Jul 23, 2002
3.366
3.366
3.297
3.331
18,850
-0.08(-2.24%)
Jul 22, 2002
3.449
3.477
3.366
3.408
25,873
-0.01(-0.40%)
Jul 19, 2002
3.532
3.532
3.255
3.421
99,058
-0.26(-7.14%)
Jul 17, 2002
3.657
3.685
3.615
3.685
15,154
-0.13(-3.41%)
Jul 12, 2002
3.844
3.844
3.813
3.815
8,501
-0.04(-1.11%)
Jul 11, 2002
3.865
3.879
3.826
3.858
10,349
-0.01(-0.36%)
Jul 10, 2002
3.941
3.948
3.870
3.872
20,698
-0.08(-2.10%)
Jul 09, 2002
3.941
3.969
3.927
3.955
15,154
+0.03(+0.78%)
Jul 08, 2002
3.928
3.962
3.913
3.924
11,088
-0.02(-0.63%)
Jul 05, 2002
3.927
3.962
3.906
3.949
15,154
+0.02(+0.60%)
Jul 04, 2002
4.031
4.031
3.913
3.926
31,417
+0.00(+0.00%)
Jul 03, 2002
4.031
4.031
3.913
3.926
36,962
-0.12(-2.95%)
Jul 02, 2002
4.250
4.250
4.045
4.045
52,116
-0.21(-4.82%)
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
.