GRC - The Gorman-Rupp Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201933.3734.3733.0134.3234.3253,600
Feb 14, 201933.1333.6732.8933.1133.1156,300
Feb 14, 20190.135 Dividend
Feb 13, 201933.4034.2433.1033.3733.2438,200
Feb 12, 201933.2733.7032.9633.1933.0634,700
Feb 11, 201933.1733.1732.3732.9032.7729,800
Feb 08, 201933.3233.6632.7233.0432.9134,200
Feb 07, 201933.9434.3633.2633.7433.6033,500
Feb 06, 201934.3134.6734.1234.2134.0715,900
Feb 05, 201934.5234.5834.1634.3134.1720,500
Feb 04, 201934.3634.5634.0734.4134.2723,000
Feb 01, 201934.6834.9533.8934.4234.2838,600
Jan 31, 201933.8634.9733.8034.5534.4176,100
Jan 30, 201933.4734.2432.9833.8633.7258,400
Jan 29, 201932.6833.2332.6833.1232.9951,900
Jan 28, 201933.0233.2032.3232.6132.4857,700
Jan 25, 201933.4533.6733.1533.3933.2519,500
Jan 24, 201933.3433.3432.6533.1433.0134,000
Jan 23, 201933.5433.7632.9633.3233.1927,600
Jan 22, 201934.2134.2332.8333.4433.3050,000
Jan 18, 201934.1234.9033.7634.2134.0746,100
Jan 17, 201933.3133.9133.2033.8633.7230,200
Jan 16, 201933.4633.8533.1733.4333.2932,800
Jan 15, 201933.3333.8833.0033.4333.2936,600
Jan 14, 201933.8733.9233.1733.2533.1246,600
Jan 11, 201933.8734.2333.2334.0633.9223,500
Jan 10, 201933.3234.5133.2634.0833.9475,400
Jan 09, 201933.7033.8633.2633.4833.3431,500
Jan 08, 201933.0033.8532.7733.5333.3940,700
Jan 07, 201932.3932.9231.8332.7432.6169,500
Jan 04, 201931.7532.7231.4732.3832.2545,800
Jan 03, 201931.7232.1031.0831.1431.0131,800
Jan 02, 201931.9332.3331.2631.8931.7681,000
Dec 31, 201832.3132.8131.8632.4132.2846,800
Dec 28, 201831.7632.6231.0431.9531.8236,000
Dec 27, 201830.9231.7530.4231.6131.4840,200
Dec 26, 201830.6431.7930.0731.6531.5259,200
Dec 24, 201831.2631.3230.5030.5030.3834,200
Dec 21, 201831.3631.9531.0531.4231.29174,000
Dec 20, 201831.6331.7230.4931.2531.1272,400
Dec 19, 201832.7732.8331.2931.7131.5852,900
Dec 18, 201832.8933.3432.4232.7832.6550,900
Dec 17, 201833.0733.5932.2432.5832.4583,600
Dec 14, 201833.7834.3832.8533.0632.9347,400
Dec 13, 201834.4234.4233.2634.1834.0457,300
Dec 12, 201833.8335.9033.4834.1333.9974,600
Dec 11, 201834.7534.8932.9933.3033.1774,300
Dec 10, 201831.9335.8331.8833.9333.79160,600
Dec 07, 201832.4233.2931.5031.6731.5435,200
Dec 06, 201831.7232.8730.6432.5132.3865,500
Dec 04, 201833.9534.5831.7832.1632.0352,000
Dec 03, 201834.0434.1733.1234.0433.9055,700
Nov 30, 201832.9333.6132.4933.4833.3444,000
Nov 29, 201833.1633.2732.7232.8332.7027,200
Nov 28, 201832.0033.4931.8533.3633.2361,400
Nov 27, 201832.4332.6531.8031.8931.7635,900
Nov 26, 201833.0033.6432.4032.6732.5430,100
Nov 23, 201832.4633.0632.4632.7032.5714,900
Nov 21, 201832.4233.0132.1132.6732.5430,600
Nov 20, 201832.7833.3632.0432.1632.0366,200
Nov 19, 201833.5533.6832.9133.3233.1941,700
Nov 16, 201833.6133.9932.8333.5833.4446,100
Nov 15, 201833.4534.1233.1234.0533.9149,500
Nov 14, 201833.8533.8532.3433.4533.3151,000
Nov 14, 20180.135 Dividend
Nov 13, 201835.6336.9135.2035.7335.45105,900
Nov 12, 201836.0036.1135.3035.4735.1938,100
Nov 09, 201836.0336.9235.3835.9335.6564,000
Nov 08, 201835.6136.6135.5736.5336.2460,100
Nov 07, 201835.2835.7034.5435.6335.3543,200
Nov 06, 201834.9535.2234.7734.9634.6924,700
Nov 05, 201835.1135.3834.4534.9134.6466,600
Nov 02, 201834.9435.1634.3434.9834.7150,300
Nov 01, 201834.7334.9834.2234.8434.5756,400
Oct 31, 201835.6435.6534.3634.5034.2362,700
Oct 30, 201833.8635.1533.8634.8834.6152,600
Oct 29, 201835.4435.4833.2033.6433.3859,300
Oct 26, 201831.9935.2031.4134.6034.3399,900
Oct 25, 201830.3531.3530.3030.5930.3527,100
Oct 24, 201831.3631.5029.9430.0729.8446,400
Oct 23, 201831.6131.9731.0831.4631.2121,700
Oct 22, 201832.2032.3931.3732.1631.9128,700
Oct 19, 201832.4132.6731.8932.0631.8141,500
Oct 18, 201832.6632.9932.1732.3732.1230,000
Oct 17, 201833.1833.1832.5032.8232.5672,600
Oct 16, 201832.3433.5632.3433.3233.0628,000
Oct 15, 201831.6132.4931.4132.2431.9963,500
Oct 12, 201833.6133.6131.2831.7231.4765,700
Oct 11, 201833.7534.0332.9933.0432.7838,800
Oct 10, 201835.0535.2633.8933.9433.6737,400
Oct 09, 201835.1935.6535.0935.1834.9139,300
Oct 08, 201835.7436.0735.0735.3635.0836,300
Oct 05, 201835.6236.3935.2935.7635.4865,000
Oct 04, 201835.9836.0335.5035.5735.2931,200
Oct 03, 201835.9036.4735.7036.0135.7340,900
Oct 02, 201835.8735.9935.4935.6735.3944,700
Oct 01, 201836.7537.3335.8235.9535.6733,000
Sep 28, 201836.5536.8236.3136.5036.2153,800
Sep 27, 201836.9037.0636.5436.5936.3024,300
Sep 26, 201837.4037.4036.6636.7836.4937,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...