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 (%)
Sep 30, 2003
3.089
3.180
3.089
3.132
15,154
+0.02(+0.71%)
Sep 29, 2003
3.498
3.498
3.056
3.110
36,222
+0.01(+0.22%)
Sep 26, 2003
3.262
3.262
3.061
3.103
55,443
-0.16(-4.88%)
Sep 25, 2003
3.359
3.359
3.262
3.262
14,045
-0.15(-4.46%)
Sep 24, 2003
3.428
3.428
3.413
3.415
9,979
-0.04(-1.20%)
Sep 23, 2003
3.456
3.456
3.442
3.456
9,979
+0.01(+0.24%)
Sep 22, 2003
3.435
3.442
3.421
3.448
14,045
-0.02(-0.44%)
Sep 19, 2003
3.463
3.463
3.452
3.463
27,351
+0.03(+1.01%)
Sep 18, 2003
3.415
3.462
3.415
3.428
9,979
+0.02(+0.57%)
Sep 17, 2003
3.387
3.428
3.387
3.409
36,592
-0.05(-1.44%)
Sep 16, 2003
3.408
3.459
3.444
3.459
10,719
+0.04(+1.09%)
Sep 15, 2003
3.380
3.449
3.380
3.421
18,481
+0.05(+1.44%)
Sep 12, 2003
3.290
3.373
3.216
3.373
22,546
+0.07(+2.10%)
Sep 11, 2003
3.214
3.304
3.214
3.304
12,197
+0.08(+2.58%)
Sep 10, 2003
3.226
3.290
3.207
3.221
31,417
-0.01(-0.43%)
Sep 09, 2003
3.380
3.380
3.200
3.234
55,073
-0.16(-4.69%)
Sep 08, 2003
3.359
3.394
3.359
3.394
13,675
+0.05(+1.37%)
Sep 05, 2003
3.455
3.455
3.324
3.348
42,506
-0.11(-3.09%)
Sep 04, 2003
3.453
3.455
3.435
3.455
9,979
+0.00(+0.04%)
Sep 03, 2003
3.449
3.456
3.439
3.453
20,329
+0.01(+0.32%)
Sep 02, 2003
3.385
3.442
3.385
3.442
15,524
+0.07(+2.05%)
Aug 29, 2003
3.408
3.408
3.373
3.373
7,022
-0.06(-1.62%)
Aug 28, 2003
3.415
3.448
3.380
3.428
19,589
+0.01(+0.41%)
Aug 27, 2003
3.311
3.415
3.311
3.415
9,240
+0.09(+2.71%)
Aug 26, 2003
3.262
3.324
3.200
3.324
17,372
+0.05(+1.48%)
Aug 25, 2003
3.297
3.297
3.276
3.276
5,174
-0.03(-1.05%)
Aug 22, 2003
3.415
3.415
3.311
3.311
24,764
-0.11(-3.32%)
Aug 21, 2003
3.449
3.456
3.409
3.424
16,632
-0.01(-0.32%)
Aug 20, 2003
3.462
3.481
3.435
3.435
20,329
-0.03(-0.76%)
Aug 19, 2003
3.421
3.462
3.421
3.462
24,025
+0.07(+2.00%)
Aug 18, 2003
3.283
3.394
3.283
3.394
14,784
+0.12(+3.81%)
Aug 15, 2003
3.269
3.269
3.269
3.269
7,022
+0.01(+0.43%)
Aug 14, 2003
3.237
3.255
3.232
3.255
2,587
+0.03(+0.86%)
Aug 13, 2003
3.172
3.228
3.172
3.228
7,022
+0.04(+1.30%)
Aug 12, 2003
3.151
3.186
3.151
3.186
9,240
+0.06(+1.77%)
Aug 11, 2003
3.117
3.176
3.110
3.131
22,916
+0.03(+1.12%)
Aug 08, 2003
3.110
3.110
3.096
3.096
7,762
-0.03(-0.89%)
Aug 07, 2003
3.172
3.172
3.110
3.124
14,784
-0.06(-1.96%)
Aug 06, 2003
3.241
3.248
3.186
3.186
16,632
-0.06(-1.96%)
Aug 05, 2003
3.275
3.277
3.248
3.250
19,589
-0.02(-0.76%)
Aug 04, 2003
3.331
3.331
3.255
3.275
7,762
-0.06(-1.91%)
Aug 01, 2003
3.442
3.442
3.338
3.338
14,045
-0.12(-3.41%)
Jul 31, 2003
3.451
3.463
3.428
3.456
8,870
-0.01(-0.16%)
Jul 30, 2003
3.438
3.462
3.438
3.462
7,392
+0.04(+1.09%)
Jul 29, 2003
3.456
3.462
3.415
3.424
5,544
-0.02(-0.48%)
Jul 28, 2003
3.415
3.463
3.413
3.441
14,045
+0.03(+0.77%)
Jul 25, 2003
3.452
3.456
3.401
3.415
7,022
-0.02(-0.73%)
Jul 24, 2003
3.421
3.474
3.421
3.439
9,240
+0.02(+0.53%)
Jul 23, 2003
3.462
3.462
3.373
3.421
10,719
-0.06(-1.59%)
Jul 22, 2003
3.338
3.477
3.338
3.477
22,177
+0.15(+4.58%)
Jul 21, 2003
3.327
3.345
3.324
3.324
26,982
-0.01(-0.21%)
Jul 18, 2003
3.401
3.408
3.327
3.331
19,589
-0.08(-2.36%)
Jul 17, 2003
3.442
3.456
3.410
3.412
13,306
-0.04(-1.08%)
Jul 16, 2003
3.463
3.463
3.428
3.449
7,762
-0.01(-0.20%)
Jul 15, 2003
3.442
3.456
3.415
3.456
2,587
-0.01(-0.20%)
Jul 14, 2003
3.463
3.470
3.451
3.463
10,349
+0.00(+0.00%)
Jul 11, 2003
3.463
3.463
3.435
3.463
17,002
+0.01(+0.20%)
Jul 10, 2003
3.460
3.463
3.421
3.456
49,159
+0.00(+0.00%)
Jul 09, 2003
3.380
3.463
3.376
3.456
56,182
+0.08(+2.25%)
Jul 08, 2003
3.311
3.380
3.297
3.380
21,807
+0.06(+1.67%)
Jul 07, 2003
3.262
3.358
3.262
3.324
22,916
+0.08(+2.56%)
Jul 03, 2003
3.269
3.269
3.241
3.241
3,326
-0.01(-0.21%)
Jul 02, 2003
3.276
3.318
3.207
3.248
30,678
-0.01(-0.21%)
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
.