GRC - The Gorman-Rupp Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201832.5632.9531.1431.2131.2138,400
Jan 12, 201832.3932.5631.7532.3032.3025,400
Jan 11, 201831.4632.4031.2532.2232.2226,300
Jan 10, 201831.2731.4631.1031.3731.3720,600
Jan 09, 201832.0532.2831.2531.4631.4639,600
Jan 08, 201831.5232.8931.2932.0132.0153,900
Jan 05, 201831.8532.0131.1231.5131.51132,200
Jan 04, 201831.9532.2431.5731.7231.7245,100
Jan 03, 201832.0232.1931.4631.6031.6028,400
Jan 02, 201831.5132.0931.2531.9431.9445,500
Dec 29, 201731.5432.2331.1831.2131.2175,600
Dec 28, 201731.6532.0331.3131.7931.7919,900
Dec 27, 201731.3131.5731.0431.3331.3316,000
Dec 26, 201731.1631.7031.0531.3431.3423,900
Dec 22, 201731.0431.4130.7231.1931.1924,200
Dec 21, 201731.0531.8230.8831.0131.0136,400
Dec 20, 201730.9631.4730.8130.8230.8238,800
Dec 19, 201731.2231.9730.5630.7630.7644,100
Dec 18, 201730.0531.3230.0331.1431.1490,200
Dec 15, 201730.0330.8229.7729.9129.91163,600
Dec 14, 201730.5831.0529.7529.8529.8558,300
Dec 13, 201730.8031.3330.2430.5930.5952,600
Dec 12, 201730.9731.4330.2930.8230.8220,200
Dec 11, 201731.3731.4630.6230.8330.8335,300
Dec 08, 201731.6831.7231.1331.2331.2342,700
Dec 07, 201731.6232.2031.2531.3531.3539,800
Dec 06, 201731.7532.2931.0931.6431.6428,700
Dec 05, 201732.4532.5431.7731.8931.8929,700
Dec 04, 201732.7633.3632.1332.2332.2357,900
Dec 01, 201733.0833.1031.7932.3632.3656,800
Nov 30, 201733.5033.5032.7732.9332.9341,200
Nov 29, 201733.1933.3932.7933.3133.3122,300
Nov 28, 201732.3133.2031.8133.1633.1623,600
Nov 27, 201732.2832.5332.0932.2232.2228,700
Nov 24, 201732.3532.7331.9132.1032.1014,900
Nov 22, 201733.1233.2632.4232.4732.4734,700
Nov 21, 201732.3733.0032.0732.9832.9858,700
Nov 20, 201732.0032.4831.7232.1332.1337,200
Nov 17, 201731.5032.0331.2231.8331.8336,200
Nov 16, 201731.2732.3131.2131.9231.9244,900
Nov 15, 201730.9831.2930.6131.0431.0437,400
Nov 14, 201730.7531.3130.5431.2231.2232,000
Nov 14, 20170.125 Dividend
Nov 13, 201729.9830.8229.9530.4830.35100,000
Nov 10, 201730.1430.8529.8730.2030.0835,400
Nov 09, 201729.8430.1429.4830.0929.9719,200
Nov 08, 201730.0430.7029.9530.4230.3027,500
Nov 07, 201731.0331.0829.8530.2730.1547,200
Nov 06, 201731.7031.7030.9131.0830.9522,600
Nov 03, 201731.7531.9131.1731.5531.4231,000
Nov 02, 201730.9831.8630.8831.6231.4938,400
Nov 01, 201732.0032.2030.9530.9930.8635,800
Oct 31, 201731.2432.4030.7631.9831.8550,000
Oct 30, 201731.9331.9330.9230.9730.8420,700
Oct 27, 201732.6433.5031.4731.8131.6883,600
Oct 26, 201732.1032.5632.0832.3832.2524,300
Oct 25, 201732.2832.2831.7031.9631.8324,300
Oct 24, 201732.2132.7532.1932.3432.2126,700
Oct 23, 201732.1632.7531.9732.1231.9931,800
Oct 20, 201732.1032.4132.0432.2132.0859,300
Oct 19, 201732.0332.4931.9132.3732.2430,100
Oct 18, 201732.2532.7032.0232.4732.3439,500
Oct 17, 201732.6532.7732.0032.1332.0026,900
Oct 16, 201732.6433.0032.6432.8532.7225,100
Oct 13, 201732.7732.9832.3032.6732.5437,100
Oct 12, 201732.7033.0032.4532.7232.5924,500
Oct 11, 201732.4833.1232.2532.7932.6628,400
Oct 10, 201732.3132.6532.0232.5732.4424,800
Oct 09, 201732.3032.5931.7832.0531.9232,400
Oct 06, 201731.5132.4031.5132.3032.1790,600
Oct 05, 201732.0932.5331.8032.0631.9330,700
Oct 04, 201732.8132.8131.9432.1031.9731,400
Oct 03, 201733.4533.4532.0532.9232.7844,900
Oct 02, 201732.6033.4932.5533.4733.3340,300
Sep 29, 201732.7433.2932.2932.5732.4454,100
Sep 28, 201732.3232.9332.1532.7832.6533,500
Sep 27, 201731.4633.0031.3332.4532.3257,400
Sep 26, 201731.4531.9631.0631.3031.1742,800
Sep 25, 201731.4131.5731.1631.4431.3113,400
Sep 22, 201731.1631.8031.1631.6331.5020,400
Sep 21, 201731.8031.9231.0931.2531.1255,900
Sep 20, 201731.2431.9931.0631.6731.5448,300
Sep 19, 201730.9031.4130.6531.1531.0243,300
Sep 18, 201729.8330.8929.7030.7930.6674,400
Sep 15, 201730.6431.0029.7730.4030.28201,100
Sep 14, 201730.7030.8130.2430.6030.4734,100
Sep 13, 201730.2530.7930.2530.4730.3536,400
Sep 12, 201730.1430.5029.7630.4130.2931,000
Sep 11, 201730.0530.4329.7530.2930.1749,500
Sep 08, 201729.7430.4429.4129.7029.5837,300
Sep 07, 201729.4429.9128.7329.6429.5229,300
Sep 06, 201729.7030.5029.3529.3829.2625,400
Sep 05, 201729.8730.1529.4829.5529.4344,700
Sep 01, 201730.6230.9129.4229.8429.7283,100
Aug 31, 201729.0230.6728.5530.4430.32131,900
Aug 30, 201728.5928.9028.2328.7128.5938,800
Aug 29, 201728.2828.8728.1328.5728.4536,300
Aug 28, 201727.7928.7127.6628.4928.3762,200
Aug 25, 201727.4627.8427.4227.7127.6023,900
Aug 24, 201727.6427.6427.0627.4527.3417,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...