GRC - The Gorman-Rupp Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201938.1838.4637.4838.2838.2844,800
Dec 12, 201937.7538.6637.5338.4038.4077,200
Dec 11, 201937.3137.8737.0937.7937.7928,900
Dec 10, 201936.8637.3936.8037.1637.1636,700
Dec 09, 201936.8737.2936.6136.8736.8725,100
Dec 06, 201937.4137.4936.8136.9036.9036,800
Dec 05, 201936.2836.8936.0936.6436.6426,700
Dec 04, 201936.4736.9736.0336.0736.0727,500
Dec 03, 201936.3636.5936.0036.1436.1465,900
Dec 02, 201936.9437.2836.5236.7336.7348,200
Nov 29, 201937.0037.1036.7837.0137.0122,300
Nov 27, 201937.3337.5036.9737.1137.1133,900
Nov 26, 201937.2037.4437.0137.2437.2432,900
Nov 25, 201936.4237.2536.3037.0737.0757,100
Nov 22, 201936.3736.5036.0836.1736.1729,100
Nov 21, 201936.5236.6436.0536.2836.2839,400
Nov 20, 201936.4436.8536.1636.3236.3251,500
Nov 19, 201936.4236.8236.3036.5036.5032,700
Nov 18, 201936.0036.3935.8936.1436.1437,800
Nov 15, 201936.4236.5836.0836.1136.1121,900
Nov 14, 201936.0036.3935.9936.1936.1932,400
Nov 14, 20190.145 Dividend
Nov 13, 201936.3736.4536.0736.0835.9430,500
Nov 12, 201936.3337.1836.1236.5836.4340,800
Nov 11, 201936.3436.4336.0836.2336.0832,800
Nov 08, 201936.9937.1236.4036.5436.3937,700
Nov 07, 201937.4237.6137.0137.0636.9128,400
Nov 06, 201937.4737.4736.6537.0336.8865,700
Nov 05, 201937.6338.0037.1437.4437.2954,300
Nov 04, 201937.6337.9037.2537.6937.5449,600
Nov 01, 201937.1537.8237.1137.3937.2447,200
Oct 31, 201937.2337.2336.4036.9436.7965,300
Oct 30, 201937.5937.5936.6737.1136.9660,800
Oct 29, 201936.7437.6536.6737.6037.4594,400
Oct 28, 201936.2837.0535.9936.9736.8265,400
Oct 25, 201935.9336.4535.1236.1836.0363,200
Oct 24, 201936.1736.2835.4235.9535.8172,500
Oct 23, 201935.8036.0335.3735.9535.8152,300
Oct 22, 201935.5036.0234.9735.7335.5954,800
Oct 21, 201935.7636.2135.3535.5035.3658,100
Oct 18, 201934.6935.4434.6135.4135.2775,900
Oct 17, 201934.6535.0734.4134.9034.7643,300
Oct 16, 201934.1934.7834.1134.4134.2748,900
Oct 15, 201934.0034.6433.7734.3834.2430,300
Oct 14, 201934.1034.1933.6633.8633.7232,300
Oct 11, 201934.2635.0534.0834.1534.0157,200
Oct 10, 201933.4133.9633.3833.5333.4034,600
Oct 09, 201933.5733.5833.0133.4933.3632,000
Oct 08, 201933.6833.6833.0633.1933.0635,700
Oct 07, 201933.8934.1333.1933.9333.7991,400
Oct 04, 201933.6833.9733.2833.9333.7931,200
Oct 03, 201933.6333.8332.8433.5733.4447,000
Oct 02, 201933.7533.9633.2533.6933.5556,900
Oct 01, 201935.0135.3633.7633.9633.8248,600
Sep 30, 201935.1335.4434.7434.7934.6565,800
Sep 27, 201935.0635.4434.5235.0734.9342,000
Sep 26, 201935.1035.2534.8034.9734.8361,100
Sep 25, 201934.0535.3134.0535.1935.0550,400
Sep 24, 201934.2434.3033.6834.0633.9250,000
Sep 23, 201933.6834.5533.6834.2634.1246,700
Sep 20, 201933.6634.2733.2534.0233.88223,200
Sep 19, 201933.9134.4133.6533.7433.6052,200
Sep 18, 201934.0234.1433.4633.8333.6946,700
Sep 17, 201934.0034.2333.2534.0833.9436,900
Sep 16, 201934.2634.7433.5934.0633.9260,400
Sep 13, 201934.1534.5533.4734.4534.3186,600
Sep 12, 201932.9034.0332.2433.9533.8176,700
Sep 11, 201931.8933.1031.4532.9032.7759,700
Sep 10, 201929.9132.2429.9131.7031.5758,700
Sep 09, 201929.8030.1829.5629.8029.6874,000
Sep 06, 201930.0730.0729.6029.8729.7529,400
Sep 05, 201929.6630.7929.6530.0529.9358,300
Sep 04, 201929.7229.9029.5329.6129.4918,800
Sep 03, 201929.6729.6729.1629.3729.2530,500
Aug 30, 201929.9830.1329.5429.8729.7531,700
Aug 29, 201929.6529.9329.6429.6529.5325,000
Aug 28, 201929.0029.5629.0029.2029.0861,400
Aug 27, 201929.9730.0729.0129.0528.9330,800
Aug 26, 201929.4629.8029.1329.7429.6223,700
Aug 23, 201929.9830.1529.0029.1429.0246,100
Aug 22, 201930.5430.7030.0730.1029.9820,000
Aug 21, 201930.6130.7030.2930.3230.2031,600
Aug 20, 201930.3830.5030.0530.2330.1118,500
Aug 19, 201930.9931.0530.3030.4030.2846,900
Aug 16, 201930.1030.8229.6930.4930.3734,100
Aug 15, 201930.0730.2429.6929.9329.8122,900
Aug 14, 201931.0031.1529.6929.9429.8262,300
Aug 14, 20190.135 Dividend
Aug 13, 201930.7631.7630.6031.3931.1331,700
Aug 12, 201931.0231.1830.7530.8330.5715,100
Aug 09, 201931.9831.9830.6831.2530.9925,300
Aug 08, 201931.4832.2831.1931.9931.7240,900
Aug 07, 201931.0231.6830.6031.3031.0430,900
Aug 06, 201931.2531.8830.7831.3931.1328,400
Aug 05, 201931.9932.1830.7931.0630.8033,800
Aug 02, 201932.3532.8031.9832.2031.9334,900
Aug 01, 201933.2133.6832.4332.5832.3136,300
Jul 31, 201933.1534.2033.1533.2232.9472,000
Jul 30, 201932.2433.4932.1833.3033.0247,000
Jul 29, 201932.7533.2532.0532.5332.2649,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...