Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Gorman-Rupp Company (GRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.79-0.33 (-1.37%)
At close: 04:00PM EDT
23.79 0.00 (0.00%)
After hours: 05:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202224.0524.1523.7123.7923.7978,900
Sep 29, 202224.6224.6223.8824.1224.1251,000
Sep 28, 202224.4524.9424.3724.7524.7562,300
Sep 27, 202224.0524.6923.6824.5524.55133,700
Sep 26, 202224.2024.7523.8224.1324.1364,300
Sep 23, 202224.6424.7324.0224.3924.3985,600
Sep 22, 202225.2825.2824.6424.7724.7755,100
Sep 21, 202225.9426.0925.1625.2225.2248,000
Sep 20, 202225.8425.8425.3925.6725.6755,000
Sep 19, 202225.3826.2025.3825.9525.9569,000
Sep 16, 202225.2325.4624.6425.4325.43367,800
Sep 15, 202225.6026.1525.2625.4925.4996,400
Sep 14, 202226.0826.4925.4625.7725.7798,000
Sep 13, 202226.3126.5125.6726.2226.22135,700
Sep 12, 202227.1627.2226.6926.8026.8042,300
Sep 09, 202226.6927.4226.3627.0427.0463,400
Sep 08, 202226.7226.7626.2426.4826.4840,100
Sep 07, 202225.9926.6925.7826.6726.6756,800
Sep 06, 202226.1426.2625.7125.9025.9050,300
Sep 02, 202226.4226.7826.0626.2326.2342,500
Sep 01, 202226.4126.6425.8226.3226.3256,100
Aug 31, 202226.7427.0826.3526.4126.41112,500
Aug 30, 202225.8626.5325.6926.4426.44105,200
Aug 29, 202225.7226.0025.6525.7725.7752,200
Aug 26, 202226.3926.3925.8025.9325.9354,000
Aug 25, 202226.3126.6926.1826.5326.5328,900
Aug 24, 202225.9026.3825.7326.2926.2960,300
Aug 23, 202226.1526.3825.7525.8825.8856,200
Aug 22, 202227.0527.0526.1726.2626.2664,100
Aug 19, 202227.2727.3126.5827.2827.28114,800
Aug 18, 202227.3027.5427.1627.3827.3839,400
Aug 17, 202227.9727.9727.0227.3227.3238,100
Aug 16, 202228.0828.9527.8628.1928.1982,700
Aug 15, 202227.7228.3127.4828.1528.1556,200
Aug 12, 202227.4527.9127.2627.8127.8152,300
Aug 12, 20220.17 Dividend
Aug 11, 202227.8728.1627.5727.6227.4543,500
Aug 10, 202227.4828.1227.4627.8027.6353,500
Aug 09, 202227.8227.8227.0727.2827.1162,800
Aug 08, 202228.2028.3827.7227.9527.7857,600
Aug 05, 202228.5028.7028.1828.2328.0640,000
Aug 04, 202229.1229.1828.6828.8528.6741,800
Aug 03, 202229.4829.6228.3129.2729.0977,600
Aug 02, 202230.0430.0429.5029.5829.4081,800
Aug 01, 202230.5530.5530.0930.3130.12106,000
Jul 29, 202230.3530.8530.3430.7030.5153,200
Jul 28, 202229.9231.0429.9231.0330.8463,100
Jul 27, 202229.1930.3129.1530.1629.9779,100
Jul 26, 202228.5529.1728.5529.1028.9229,500
Jul 25, 202228.5628.8428.4528.7228.5431,000
Jul 22, 202228.8229.0028.3528.5928.4127,300
Jul 21, 202228.3628.9328.3628.8428.6632,000
Jul 20, 202228.2628.6628.2528.6128.4339,200
Jul 19, 202227.5828.3527.5028.3028.1331,700
Jul 18, 202227.8227.8827.1727.3227.1537,700
Jul 15, 202227.7828.1327.4827.7427.5768,800
Jul 14, 202226.9627.3326.8427.3327.1642,700
Jul 13, 202226.9427.4426.9027.3327.1634,000
Jul 12, 202227.2527.6027.0027.0726.9048,000
Jul 11, 202227.4327.5727.1827.2927.1244,600
Jul 08, 202228.0028.0027.4527.5127.3433,700
Jul 07, 202227.9128.1427.8027.9027.7342,600
Jul 06, 202227.7227.9927.5527.7427.5750,700
Jul 05, 202228.0028.2027.3427.8527.6867,000
Jul 01, 202228.2728.5427.7128.4528.2752,800
Jun 30, 202227.6628.3027.6228.3028.1386,200
Jun 29, 202228.2428.2427.6428.0227.8578,800
Jun 28, 202229.1329.1328.0528.1227.9543,600
Jun 27, 202228.9929.0828.6128.8928.7131,600
Jun 24, 202228.0228.7827.9528.7428.56102,900
Jun 23, 202228.1628.3527.6027.9127.7463,000
Jun 22, 202227.9728.2627.7428.0327.86138,500
Jun 21, 202228.0528.6027.7028.1227.9557,400
Jun 17, 202227.6728.0027.5127.6927.52236,700
Jun 16, 202227.6527.8827.4527.6027.4377,500
Jun 15, 202228.3828.5627.9528.1427.9750,300
Jun 14, 202228.3828.4827.6028.2328.0670,200
Jun 13, 202229.3229.3928.0528.1928.02112,900
Jun 10, 202228.8829.8228.5429.7629.5889,000
Jun 09, 202229.2829.2828.8228.9228.74154,800
Jun 08, 202229.6129.6129.1329.2929.1147,000
Jun 07, 202229.8329.8329.2929.6029.4254,300
Jun 06, 202229.6630.0829.5229.8129.6353,300
Jun 03, 202229.5429.7029.0629.4129.2363,000
Jun 02, 202230.0730.3029.6929.8029.6283,800
Jun 01, 202229.8730.4729.8530.0929.9078,300
May 31, 202229.2729.9929.0629.7929.6194,100
May 27, 202229.1629.5028.9029.4829.3064,000
May 26, 202228.9429.1428.5228.8928.7164,700
May 25, 202228.7129.0528.4128.6028.4269,400
May 24, 202228.6628.7228.1528.6028.4284,100
May 23, 202229.1829.1828.5828.6428.4674,600
May 20, 202229.5630.1228.3028.7628.5877,900
May 19, 202229.4729.6528.9729.2929.1191,500
May 18, 202229.5730.0829.2729.4929.3183,100
May 17, 202230.1530.3629.8129.8829.7062,900
May 16, 202230.0230.2629.7029.8329.6537,400
May 13, 202230.3630.5730.0730.3030.1140,000
May 12, 202229.6730.4229.6330.2430.0566,100
May 12, 20220.17 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement