GRC - The Gorman-Rupp Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201832.4132.6731.8932.0632.0640,600
Oct 18, 201832.6632.9932.1732.3732.3730,000
Oct 17, 201833.1833.1832.5032.8232.8272,600
Oct 16, 201832.3433.5632.3433.3233.3228,000
Oct 15, 201831.6132.4931.4132.2432.2463,500
Oct 12, 201833.6133.6131.2831.7231.7265,700
Oct 11, 201833.7534.0332.9933.0433.0438,800
Oct 10, 201835.0535.2633.8933.9433.9437,400
Oct 09, 201835.1935.6535.0935.1835.1839,300
Oct 08, 201835.7436.0735.0735.3635.3636,300
Oct 05, 201835.6236.3935.2935.7635.7665,000
Oct 04, 201835.9836.0335.5035.5735.5731,200
Oct 03, 201835.9036.4735.7036.0136.0140,900
Oct 02, 201835.8735.9935.4935.6735.6744,700
Oct 01, 201836.7537.3335.8235.9535.9533,000
Sep 28, 201836.5536.8236.3136.5036.5053,800
Sep 27, 201836.9037.0636.5436.5936.5924,300
Sep 26, 201837.4037.4036.6636.7836.7837,200
Sep 25, 201837.5737.8537.1437.3537.3535,400
Sep 24, 201838.0238.1737.2337.4837.4837,400
Sep 21, 201837.6638.2637.6638.1538.15242,600
Sep 20, 201837.4937.7436.9937.6437.6460,300
Sep 19, 201837.5337.7236.9937.3637.3652,700
Sep 18, 201837.3237.8237.0837.5037.5040,500
Sep 17, 201837.1438.0036.6937.2037.2059,600
Sep 14, 201835.8536.9835.8436.8536.8534,600
Sep 13, 201835.8435.9835.5935.8735.8772,000
Sep 12, 201835.6135.8035.3935.6435.6441,400
Sep 11, 201835.7436.1035.3935.6635.6634,400
Sep 10, 201836.6636.7135.6835.8335.8328,400
Sep 07, 201836.1736.5935.8036.5436.5420,300
Sep 06, 201836.5636.6636.0736.3036.3065,200
Sep 05, 201836.2436.6235.1036.5436.5451,900
Sep 04, 201836.5736.5735.7536.3436.3433,500
Aug 31, 201836.3136.8036.1736.6636.6644,300
Aug 30, 201836.7936.9036.0436.3436.3449,500
Aug 29, 201836.9037.0136.6336.9836.9821,600
Aug 28, 201837.5337.5336.6736.9136.9127,200
Aug 27, 201837.7337.9037.3137.4037.4019,100
Aug 24, 201837.3137.5437.1637.4837.4850,400
Aug 23, 201837.5437.6737.1537.2837.2817,700
Aug 22, 201837.6537.6637.3137.5337.5336,500
Aug 21, 201837.3037.8837.0537.7737.7727,800
Aug 20, 201837.0037.3436.9737.2337.2318,700
Aug 17, 201836.5937.1036.5636.9936.9933,000
Aug 16, 201836.6036.8936.3336.7036.7027,000
Aug 15, 201836.6636.7136.0236.4236.4233,700
Aug 14, 201836.4137.0536.4136.8336.8325,700
Aug 14, 20180.125 Dividend
Aug 13, 201837.0837.1236.2936.4236.2933,100
Aug 10, 201837.3037.3936.8537.0036.8723,900
Aug 09, 201837.4837.7437.2837.3137.1829,600
Aug 08, 201837.3037.8937.1037.5337.4056,200
Aug 07, 201837.0737.4737.0337.3237.1952,700
Aug 06, 201836.6237.0536.0936.9936.8639,100
Aug 03, 201837.3937.4536.4036.6236.4932,800
Aug 02, 201836.7237.9036.7237.2537.1260,000
Aug 01, 201837.9338.0736.7137.1337.00112,900
Jul 31, 201837.0137.9336.7737.8437.7174,600
Jul 30, 201836.8337.9436.0736.7636.6389,200
Jul 27, 201837.3437.3435.3736.7036.5797,400
Jul 26, 201836.8737.5636.4137.1437.0134,300
Jul 25, 201836.7536.9836.4036.9036.7738,100
Jul 24, 201837.0037.3936.5736.8036.6725,800
Jul 23, 201837.0637.2236.5736.7936.6640,200
Jul 20, 201836.8137.1536.4437.0236.8957,900
Jul 19, 201836.5836.9336.1736.7936.6645,500
Jul 18, 201836.1036.7935.8236.6436.5162,000
Jul 17, 201836.2036.2635.7636.0435.9258,800
Jul 16, 201836.6636.6635.8236.1135.9946,300
Jul 13, 201835.9536.8935.9136.4736.3498,600
Jul 12, 201836.1836.1835.6335.7235.6042,500
Jul 11, 201835.9236.2435.7335.7635.6446,300
Jul 10, 201836.2436.4535.5036.1336.0182,400
Jul 09, 201835.7336.2435.4936.2136.0963,000
Jul 06, 201835.2535.8335.0835.5335.4150,200
Jul 05, 201835.2535.4834.9235.4635.3471,000
Jul 03, 201835.1435.3834.7935.0334.9123,700
Jul 02, 201834.7035.0434.0635.0334.9143,800
Jun 29, 201835.3935.7434.8635.0034.8855,300
Jun 28, 201835.2335.6434.9535.4435.3274,200
Jun 27, 201835.4035.6735.0835.1535.0360,700
Jun 26, 201835.3835.6934.9435.3135.1963,500
Jun 25, 201835.2135.2134.0835.1134.99115,400
Jun 22, 201835.2435.8634.6435.8635.74504,500
Jun 21, 201835.6135.8634.9235.2435.12115,700
Jun 20, 201835.2535.8834.9635.5935.4786,500
Jun 19, 201834.5035.2534.3935.2335.11130,100
Jun 18, 201834.0034.8533.5734.7534.63122,600
Jun 15, 201833.8134.5033.5734.1534.03146,800
Jun 14, 201833.9634.0133.3633.9033.7866,700
Jun 13, 201833.7334.1233.3533.7933.6796,100
Jun 12, 201833.3534.4433.3133.6633.54144,100
Jun 11, 201833.2033.4633.1033.2433.13320,100
Jun 08, 201833.1933.4633.0333.1533.04279,400
Jun 07, 201833.2933.6033.0933.1633.05133,300
Jun 06, 201833.3733.5033.1633.2033.09135,500
Jun 05, 201833.4633.6333.1033.2533.1440,600
Jun 04, 201833.6934.2833.0833.4233.3140,600
Jun 01, 201833.6333.7333.2833.5033.3943,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...