GRC - The Gorman-Rupp Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 201832.4233.2931.5031.6731.6733,700
Dec 06, 201831.7232.8730.6432.5132.5165,500
Dec 04, 201833.9534.5831.7832.1632.1652,000
Dec 03, 201834.0434.1733.1234.0434.0455,700
Nov 30, 201832.9333.6132.4933.4833.4844,000
Nov 29, 201833.1633.2732.7232.8332.8327,200
Nov 28, 201832.0033.4931.8533.3633.3661,400
Nov 27, 201832.4332.6531.8031.8931.8935,900
Nov 26, 201833.0033.6432.4032.6732.6730,100
Nov 23, 201832.4633.0632.4632.7032.7014,900
Nov 21, 201832.4233.0132.1132.6732.6730,600
Nov 20, 201832.7833.3632.0432.1632.1666,200
Nov 19, 201833.5533.6832.9133.3233.3241,700
Nov 16, 201833.6133.9932.8333.5833.5846,100
Nov 15, 201833.4534.1233.1234.0534.0549,500
Nov 14, 201833.8533.8532.3433.4533.4551,000
Nov 14, 20180.135 Dividend
Nov 13, 201835.6336.9135.2035.7335.60105,900
Nov 12, 201836.0036.1135.3035.4735.3438,100
Nov 09, 201836.0336.9235.3835.9335.7964,000
Nov 08, 201835.6136.6135.5736.5336.3960,100
Nov 07, 201835.2835.7034.5435.6335.5043,200
Nov 06, 201834.9535.2234.7734.9634.8324,700
Nov 05, 201835.1135.3834.4534.9134.7866,600
Nov 02, 201834.9435.1634.3434.9834.8550,300
Nov 01, 201834.7334.9834.2234.8434.7156,400
Oct 31, 201835.6435.6534.3634.5034.3762,700
Oct 30, 201833.8635.1533.8634.8834.7552,600
Oct 29, 201835.4435.4833.2033.6433.5159,300
Oct 26, 201831.9935.2031.4134.6034.4799,900
Oct 25, 201830.3531.3530.3030.5930.4727,100
Oct 24, 201831.3631.5029.9430.0729.9646,400
Oct 23, 201831.6131.9731.0831.4631.3421,700
Oct 22, 201832.2032.3931.3732.1632.0428,700
Oct 19, 201832.4132.6731.8932.0631.9441,500
Oct 18, 201832.6632.9932.1732.3732.2530,000
Oct 17, 201833.1833.1832.5032.8232.7072,600
Oct 16, 201832.3433.5632.3433.3233.1928,000
Oct 15, 201831.6132.4931.4132.2432.1263,500
Oct 12, 201833.6133.6131.2831.7231.6065,700
Oct 11, 201833.7534.0332.9933.0432.9238,800
Oct 10, 201835.0535.2633.8933.9433.8137,400
Oct 09, 201835.1935.6535.0935.1835.0539,300
Oct 08, 201835.7436.0735.0735.3635.2336,300
Oct 05, 201835.6236.3935.2935.7635.6265,000
Oct 04, 201835.9836.0335.5035.5735.4431,200
Oct 03, 201835.9036.4735.7036.0135.8740,900
Oct 02, 201835.8735.9935.4935.6735.5444,700
Oct 01, 201836.7537.3335.8235.9535.8133,000
Sep 28, 201836.5536.8236.3136.5036.3653,800
Sep 27, 201836.9037.0636.5436.5936.4524,300
Sep 26, 201837.4037.4036.6636.7836.6437,200
Sep 25, 201837.5737.8537.1437.3537.2135,400
Sep 24, 201838.0238.1737.2337.4837.3437,400
Sep 21, 201837.6638.2637.6638.1538.01242,600
Sep 20, 201837.4937.7436.9937.6437.5060,300
Sep 19, 201837.5337.7236.9937.3637.2252,700
Sep 18, 201837.3237.8237.0837.5037.3640,500
Sep 17, 201837.1438.0036.6937.2037.0659,600
Sep 14, 201835.8536.9835.8436.8536.7134,600
Sep 13, 201835.8435.9835.5935.8735.7372,000
Sep 12, 201835.6135.8035.3935.6435.5141,400
Sep 11, 201835.7436.1035.3935.6635.5334,400
Sep 10, 201836.6636.7135.6835.8335.6928,400
Sep 07, 201836.1736.5935.8036.5436.4020,300
Sep 06, 201836.5636.6636.0736.3036.1665,200
Sep 05, 201836.2436.6235.1036.5436.4051,900
Sep 04, 201836.5736.5735.7536.3436.2033,500
Aug 31, 201836.3136.8036.1736.6636.5244,300
Aug 30, 201836.7936.9036.0436.3436.2049,500
Aug 29, 201836.9037.0136.6336.9836.8421,600
Aug 28, 201837.5337.5336.6736.9136.7727,200
Aug 27, 201837.7337.9037.3137.4037.2619,100
Aug 24, 201837.3137.5437.1637.4837.3450,400
Aug 23, 201837.5437.6737.1537.2837.1417,700
Aug 22, 201837.6537.6637.3137.5337.3936,500
Aug 21, 201837.3037.8837.0537.7737.6327,800
Aug 20, 201837.0037.3436.9737.2337.0918,700
Aug 17, 201836.5937.1036.5636.9936.8533,000
Aug 16, 201836.6036.8936.3336.7036.5627,000
Aug 15, 201836.6636.7136.0236.4236.2833,700
Aug 14, 201836.4137.0536.4136.8336.6925,700
Aug 14, 20180.125 Dividend
Aug 13, 201837.0837.1236.2936.4236.1633,100
Aug 10, 201837.3037.3936.8537.0036.7323,900
Aug 09, 201837.4837.7437.2837.3137.0429,600
Aug 08, 201837.3037.8937.1037.5337.2656,200
Aug 07, 201837.0737.4737.0337.3237.0552,700
Aug 06, 201836.6237.0536.0936.9936.7239,100
Aug 03, 201837.3937.4536.4036.6236.3632,800
Aug 02, 201836.7237.9036.7237.2536.9860,000
Aug 01, 201837.9338.0736.7137.1336.86112,900
Jul 31, 201837.0137.9336.7737.8437.5774,600
Jul 30, 201836.8337.9436.0736.7636.5089,200
Jul 27, 201837.3437.3435.3736.7036.4497,400
Jul 26, 201836.8737.5636.4137.1436.8734,300
Jul 25, 201836.7536.9836.4036.9036.6338,100
Jul 24, 201837.0037.3936.5736.8036.5425,800
Jul 23, 201837.0637.2236.5736.7936.5340,200
Jul 20, 201836.8137.1536.4437.0236.7557,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...