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 29, 2006
7.207
7.272
7.049
7.078
69,784
-0.16(-2.15%)
Sep 28, 2006
7.294
7.309
7.175
7.233
51,746
-0.07(-0.95%)
Sep 27, 2006
7.261
7.316
7.251
7.303
37,257
+0.01(+0.15%)
Sep 26, 2006
7.316
7.348
7.175
7.292
85,456
-0.02(-0.21%)
Sep 25, 2006
7.272
7.359
7.197
7.307
67,123
+0.04(+0.61%)
Sep 22, 2006
7.309
7.309
7.134
7.263
87,822
-0.04(-0.61%)
Sep 21, 2006
7.337
7.407
7.207
7.307
72,150
-0.01(-0.09%)
Sep 20, 2006
7.355
7.363
7.268
7.313
108,225
-0.00(-0.03%)
Sep 19, 2006
7.413
7.413
7.197
7.316
111,477
-0.02(-0.27%)
Sep 18, 2006
7.231
7.467
7.153
7.335
285,347
+0.16(+2.23%)
Sep 15, 2006
7.078
7.214
6.926
7.175
212,014
+0.15(+2.09%)
Sep 14, 2006
7.132
7.132
6.915
7.028
85,752
+0.06(+0.93%)
Sep 13, 2006
6.829
6.970
6.777
6.963
69,784
+0.17(+2.45%)
Sep 12, 2006
6.534
6.796
6.471
6.796
136,612
+0.32(+4.88%)
Sep 11, 2006
6.547
6.578
6.439
6.480
99,354
-0.03(-0.47%)
Sep 08, 2006
6.536
6.580
6.482
6.510
73,924
+0.02(+0.23%)
Sep 07, 2006
6.580
6.580
6.491
6.495
78,359
-0.10(-1.54%)
Sep 06, 2006
6.720
6.720
6.575
6.597
147,257
-0.18(-2.59%)
Sep 05, 2006
6.671
6.772
6.493
6.772
172,095
+0.32(+4.93%)
Sep 01, 2006
6.461
6.515
6.428
6.454
52,634
+0.02(+0.24%)
Aug 31, 2006
6.339
6.493
6.255
6.439
113,843
+0.11(+1.71%)
Aug 30, 2006
6.348
6.372
6.307
6.331
57,069
+0.01(+0.17%)
Aug 29, 2006
6.298
6.340
6.255
6.320
162,041
+0.04(+0.69%)
Aug 28, 2006
6.147
6.307
6.104
6.277
90,483
+0.16(+2.65%)
Aug 25, 2006
6.028
6.168
6.028
6.114
35,483
+0.09(+1.44%)
Aug 24, 2006
6.233
6.288
5.995
6.028
63,870
-0.14(-2.31%)
Aug 23, 2006
6.238
6.266
6.147
6.171
109,407
-0.01(-0.21%)
Aug 22, 2006
6.049
6.238
6.028
6.184
151,396
+0.19(+3.14%)
Aug 21, 2006
5.952
6.032
5.909
5.995
56,773
+0.14(+2.33%)
Aug 18, 2006
5.930
5.950
5.781
5.859
55,591
-0.04(-0.66%)
Aug 17, 2006
5.801
5.920
5.794
5.898
75,994
+0.13(+2.25%)
Aug 16, 2006
5.731
5.779
5.692
5.768
31,935
+0.05(+0.79%)
Aug 15, 2006
5.723
5.723
5.699
5.723
49,972
+0.11(+1.93%)
Aug 14, 2006
5.733
5.757
5.614
5.614
65,349
-0.09(-1.59%)
Aug 11, 2006
5.632
5.723
5.606
5.705
30,161
+0.04(+0.69%)
Aug 10, 2006
5.519
5.751
5.422
5.666
37,849
+0.10(+1.83%)
Aug 09, 2006
5.573
5.649
5.562
5.565
45,241
+0.02(+0.39%)
Aug 08, 2006
5.751
5.775
5.541
5.543
61,209
-0.21(-3.61%)
Aug 07, 2006
5.807
5.807
5.679
5.751
52,042
+0.11(+1.88%)
Aug 04, 2006
5.740
5.777
5.552
5.645
44,058
-0.06(-1.06%)
Aug 03, 2006
5.649
5.768
5.623
5.705
65,940
+0.07(+1.31%)
Aug 02, 2006
5.692
5.736
5.606
5.632
42,284
-0.03(-0.50%)
Aug 01, 2006
5.714
5.733
5.627
5.660
40,806
-0.08(-1.40%)
Jul 31, 2006
5.703
5.781
5.630
5.740
99,649
+0.07(+1.22%)
Jul 28, 2006
5.346
5.681
5.346
5.671
119,165
+0.36(+6.85%)
Jul 27, 2006
5.448
5.448
5.259
5.307
46,128
-0.12(-2.23%)
Jul 26, 2006
5.433
5.517
5.335
5.428
44,058
-0.05(-0.87%)
Jul 25, 2006
5.530
5.584
5.318
5.476
70,080
+0.00(+0.00%)
Jul 24, 2006
5.270
5.476
5.314
5.476
35,187
+0.21(+3.90%)
Jul 21, 2006
5.359
5.359
5.175
5.270
54,112
-0.11(-2.13%)
Jul 20, 2006
5.638
5.668
5.381
5.385
32,822
-0.24(-4.23%)
Jul 19, 2006
5.281
5.645
5.277
5.623
63,279
+0.34(+6.48%)
Jul 18, 2006
5.227
5.281
5.195
5.281
22,768
+0.08(+1.46%)
Jul 17, 2006
5.296
5.324
5.112
5.205
50,859
+0.02(+0.33%)
Jul 14, 2006
5.322
5.322
5.149
5.188
86,343
-0.13(-2.52%)
Jul 13, 2006
5.573
5.573
5.305
5.322
88,117
-0.26(-4.73%)
Jul 12, 2006
5.779
5.801
5.584
5.586
26,908
-0.24(-4.16%)
Jul 11, 2006
5.736
5.837
5.606
5.829
75,994
+0.14(+2.51%)
Jul 10, 2006
5.617
5.714
5.604
5.686
38,144
+0.12(+2.22%)
Jul 07, 2006
5.692
5.764
5.560
5.562
40,214
-0.13(-2.28%)
Jul 06, 2006
5.671
5.798
5.597
5.692
40,510
+0.01(+0.11%)
Jul 05, 2006
5.757
5.790
5.554
5.686
47,015
-0.07(-1.24%)
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
.