Skip to main content

Gorman-Rupp Company (NY: GRC )

38.38 -0.53 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.04 28.32 27.86 27.88 67,343 -0.23(-0.80%)
May 30, 2018 28.04 28.40 27.99 28.10 210,494 +0.33(+1.17%)
May 29, 2018 28.61 28.61 27.33 27.78 62,371 -0.92(-3.20%)
May 25, 2018 28.70 28.70 28.70 0 -0.01(-0.03%)
May 24, 2018 28.73 28.93 28.48 28.70 49,164 -0.03(-0.12%)
May 23, 2018 28.30 28.73 28.30 28.74 40,739 +0.27(+0.94%)
May 22, 2018 28.36 28.89 28.14 28.47 96,264 +0.22(+0.77%)
May 21, 2018 27.78 28.34 27.78 28.25 48,653 +0.43(+1.56%)
May 18, 2018 27.97 28.32 27.77 27.82 76,020 -0.06(-0.21%)
May 17, 2018 27.52 28.27 27.52 27.88 72,337 +0.36(+1.31%)
May 16, 2018 27.50 27.78 27.35 27.52 50,163 +0.08(+0.30%)
May 15, 2018 27.42 27.63 27.29 27.43 31,584 -0.09(-0.33%)
May 14, 2018 27.81 27.88 27.45 27.53 62,909 -0.24(-0.86%)
May 11, 2018 27.79 28.10 27.59 27.76 42,225 -0.02(-0.06%)
May 10, 2018 27.86 27.86 27.51 27.78 37,526 +0.09(+0.33%)
May 09, 2018 27.42 27.88 27.26 27.69 49,090 +0.42(+1.56%)
May 08, 2018 26.94 27.38 26.94 27.26 34,959 +0.09(+0.34%)
May 07, 2018 27.01 27.31 26.93 27.17 33,516 +0.29(+1.08%)
May 04, 2018 26.29 27.11 26.29 26.88 25,357 +0.47(+1.80%)
May 03, 2018 26.29 26.73 26.19 26.41 36,638 +0.00(+0.00%)
May 02, 2018 26.63 26.86 26.39 26.41 32,609 -0.21(-0.78%)
May 01, 2018 26.17 26.69 25.90 26.62 36,808 +0.42(+1.59%)
Apr 30, 2018 26.88 26.98 26.20 26.20 50,352 -0.48(-1.81%)
Apr 27, 2018 26.23 26.96 26.14 26.68 49,576 +0.56(+2.13%)
Apr 26, 2018 25.63 26.39 25.06 26.12 81,451 +0.62(+2.45%)
Apr 25, 2018 25.24 25.56 24.99 25.50 30,646 +0.54(+2.17%)
Apr 24, 2018 25.61 25.61 24.70 24.96 26,928 -0.52(-2.03%)
Apr 23, 2018 25.75 25.86 25.32 25.48 26,373 -0.26(-1.00%)
Apr 20, 2018 25.62 25.77 25.35 25.73 34,966 +0.02(+0.06%)
Apr 19, 2018 25.96 25.96 25.58 25.72 25,127 -0.27(-1.02%)
Apr 18, 2018 26.07 26.35 25.67 25.98 33,623 -0.06(-0.22%)
Apr 17, 2018 25.66 26.30 25.64 26.04 63,976 +0.43(+1.69%)
Apr 16, 2018 25.47 25.69 25.30 25.61 46,849 +0.38(+1.52%)
Apr 13, 2018 25.38 25.48 24.93 25.23 81,286 -0.02(-0.07%)
Apr 12, 2018 25.19 25.52 24.90 25.24 75,661 +0.22(+0.90%)
Apr 11, 2018 24.83 25.18 24.83 25.02 65,745 +0.07(+0.27%)
Apr 10, 2018 24.85 25.24 24.32 24.95 86,655 +0.50(+2.04%)
Apr 09, 2018 24.67 24.78 24.31 24.45 32,494 -0.02(-0.07%)
Apr 06, 2018 24.38 24.97 24.13 24.47 51,263 -0.14(-0.57%)
Apr 05, 2018 24.60 25.32 24.40 24.61 86,562 +0.12(+0.48%)
Apr 04, 2018 23.78 24.73 23.78 24.49 70,167 +0.27(+1.10%)
Apr 03, 2018 23.94 24.74 23.85 24.23 71,881 +0.38(+1.61%)
Apr 02, 2018 24.26 24.33 23.59 23.84 57,990 -0.50(-2.05%)
Mar 29, 2018 24.34 24.34 24.34 0 +0.11(+0.45%)
Mar 28, 2018 24.14 24.34 23.93 24.23 50,796 +0.15(+0.62%)
Mar 27, 2018 24.32 24.50 23.84 24.09 43,815 -0.08(-0.34%)
Mar 26, 2018 24.28 24.32 23.60 24.17 76,133 +0.44(+1.86%)
Mar 23, 2018 24.63 24.78 23.73 23.73 81,206 -0.92(-3.75%)
Mar 22, 2018 24.86 25.28 24.26 24.65 114,201 -0.47(-1.86%)
Mar 21, 2018 25.06 25.38 24.73 25.12 65,823 +0.17(+0.67%)
Mar 20, 2018 25.09 25.66 24.65 24.95 219,388 -0.12(-0.46%)
Mar 19, 2018 24.68 25.30 24.42 25.07 133,376 +0.28(+1.14%)
Mar 16, 2018 24.25 25.23 23.42 24.78 278,428 +0.48(+1.99%)
Mar 15, 2018 24.28 24.42 23.87 24.30 123,230 +0.15(+0.62%)
Mar 14, 2018 24.33 24.33 23.72 24.15 123,273 +0.03(+0.10%)
Mar 13, 2018 24.21 24.51 23.47 24.13 62,845 +0.12(+0.52%)
Mar 12, 2018 25.29 25.29 23.83 24.00 55,377 -1.21(-4.82%)
Mar 09, 2018 24.72 25.33 24.69 25.22 64,033 +0.81(+3.31%)
Mar 08, 2018 24.74 24.76 24.09 24.41 53,335 -0.17(-0.68%)
Mar 07, 2018 24.88 23.81 24.58 66,009 +0.07(+0.31%)
Mar 06, 2018 23.82 24.76 23.59 24.50 83,253 +0.86(+3.63%)
Mar 05, 2018 23.31 23.99 23.21 23.64 85,602 +0.75(+3.27%)
Mar 02, 2018 22.39 23.10 22.18 22.90 48,336 +0.27(+1.21%)
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.