GRC - The Gorman-Rupp Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201930.0830.3730.0030.1930.1916,923
Jun 14, 201930.2830.5029.8129.9229.9245,700
Jun 13, 201930.7930.9430.4730.5630.5618,000
Jun 12, 201930.4930.7530.3530.6430.6416,100
Jun 11, 201930.5930.8530.1330.4030.4045,700
Jun 10, 201930.6530.7530.0330.3330.3344,200
Jun 07, 201930.1930.6330.1430.4330.4331,400
Jun 06, 201930.2930.6529.6129.9929.9931,500
Jun 05, 201930.8230.9129.9030.2430.2424,400
Jun 04, 201930.5430.9530.4230.6630.6628,000
Jun 03, 201929.6230.5129.6230.2130.2139,300
May 31, 201930.0830.3729.5729.6729.6735,800
May 30, 201930.4731.1030.1230.4730.4737,400
May 29, 201930.5030.7630.0330.3230.3271,000
May 28, 201931.0231.1130.5630.7030.7036,700
May 24, 201930.9431.2630.5630.8730.8735,900
May 23, 201931.0331.0330.3830.6430.6427,000
May 22, 201931.5231.8831.2431.2631.2626,200
May 21, 201931.0931.7831.0931.6331.6322,500
May 20, 201930.9631.2530.5630.9230.9243,700
May 17, 201931.7231.7331.0931.1731.1733,100
May 16, 201932.6332.7331.5632.0032.0065,400
May 15, 201932.0533.0332.0532.5232.5228,000
May 14, 201932.2432.6432.0532.3032.3028,700
May 14, 20190.135 Dividend
May 13, 201932.8933.0532.1732.3032.1738,500
May 10, 201932.6533.4532.6533.3733.2336,600
May 09, 201932.9433.4032.8832.9132.7739,200
May 08, 201933.5033.7533.2233.2633.1238,100
May 07, 201933.2933.7433.1533.4733.3349,200
May 06, 201933.2533.8033.0133.6633.5232,600
May 03, 201932.8533.5532.8533.4733.3361,400
May 02, 201932.8733.0632.3032.6632.5232,200
May 01, 201933.4033.6032.9032.9432.8040,000
Apr 30, 201933.6233.6733.0033.3033.1675,900
Apr 29, 201933.3633.5232.6933.4533.3139,400
Apr 26, 201933.0933.3332.7833.1232.9841,800
Apr 25, 201934.3835.0633.0033.1032.9660,300
Apr 24, 201935.7936.4735.7336.1335.9857,700
Apr 23, 201935.5436.0035.0835.5935.4451,300
Apr 22, 201935.4635.7335.2135.2435.0926,000
Apr 18, 201935.2335.7135.1735.4735.3234,200
Apr 17, 201935.8136.0535.1535.4435.2932,400
Apr 16, 201935.7536.0135.4135.5935.4448,200
Apr 15, 201935.3035.8635.2435.5635.4145,600
Apr 12, 201935.5635.5635.1335.3435.1918,500
Apr 11, 201934.6935.3634.6935.2735.1226,300
Apr 10, 201934.4434.6434.0634.6434.5037,200
Apr 09, 201934.9334.9334.1234.1634.0233,500
Apr 08, 201934.6735.0234.3734.9534.8025,300
Apr 05, 201934.6834.8134.3934.7634.6134,200
Apr 04, 201934.6034.8234.3134.5034.3635,600
Apr 03, 201934.3834.7134.2434.4734.3331,700
Apr 02, 201934.3834.3833.6634.1333.9936,200
Apr 01, 201934.4434.8434.0234.2234.0841,700
Mar 29, 201934.2134.3833.7233.9433.8039,500
Mar 28, 201933.5034.0233.4433.9333.7926,300
Mar 27, 201933.9134.1433.3533.4733.3355,900
Mar 26, 201933.9534.1933.6733.9333.7927,100
Mar 25, 201933.5334.0133.2033.6533.5136,200
Mar 22, 201934.9134.9133.5333.6233.4852,500
Mar 21, 201934.6935.6634.6935.0834.9339,500
Mar 20, 201934.4735.0834.2134.7234.5745,900
Mar 19, 201934.9635.1034.0234.4634.3282,700
Mar 18, 201934.0734.8333.8934.8334.6871,700
Mar 15, 201933.6934.5633.6934.0633.92273,300
Mar 14, 201934.2434.2433.3333.7033.56112,000
Mar 13, 201933.7234.4733.5634.4534.31111,400
Mar 12, 201933.4733.7733.0433.4833.3493,100
Mar 11, 201933.3133.6732.8133.4433.3059,300
Mar 08, 201933.0133.4832.5633.2333.0957,300
Mar 07, 201933.2833.4732.6633.0132.8749,100
Mar 06, 201934.0034.0033.0133.2833.1452,100
Mar 05, 201933.5834.1233.1734.0233.8857,400
Mar 04, 201934.3634.3633.2933.5933.4580,100
Mar 01, 201934.0934.3833.3034.1434.0048,900
Feb 28, 201934.4434.4433.6933.8133.6741,600
Feb 27, 201934.1834.5433.8634.4234.2824,600
Feb 26, 201934.7334.7934.2334.2334.0951,000
Feb 25, 201934.6235.1634.3434.7434.5943,800
Feb 22, 201934.3034.5734.0734.3534.2134,600
Feb 21, 201934.2734.4733.9034.2834.1427,200
Feb 20, 201934.2834.7534.0934.3734.2325,800
Feb 19, 201934.2634.7634.0334.5034.3634,400
Feb 15, 201933.3734.3733.0134.3234.1854,900
Feb 14, 201933.1333.6732.8933.1132.9756,300
Feb 14, 20190.135 Dividend
Feb 13, 201933.4034.2433.1033.3733.1038,200
Feb 12, 201933.2733.7032.9633.1932.9234,700
Feb 11, 201933.1733.1732.3732.9032.6329,800
Feb 08, 201933.3233.6632.7233.0432.7734,200
Feb 07, 201933.9434.3633.2633.7433.4633,500
Feb 06, 201934.3134.6734.1234.2133.9315,900
Feb 05, 201934.5234.5834.1634.3134.0320,500
Feb 04, 201934.3634.5634.0734.4134.1323,000
Feb 01, 201934.6834.9533.8934.4234.1438,600
Jan 31, 201933.8634.9733.8034.5534.2776,100
Jan 30, 201933.4734.2432.9833.8633.5858,400
Jan 29, 201932.6833.2332.6833.1232.8551,900
Jan 28, 201933.0233.2032.3232.6132.3457,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...