The Gorman-Rupp Company (GRC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

36.02

-0.02

(-0.06%)

At close: 04:00PM EDT

36.34

+0.32

(+0.89%)

After hours:

06:12PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	35.94	36.69	35.94	36.02	36.02	200,400
18 Apr 2024	36.03	36.40	35.75	36.04	36.04	79,400
17 Apr 2024	36.74	36.92	35.99	36.01	36.01	55,500
16 Apr 2024	36.41	36.77	35.83	36.39	36.39	62,000
15 Apr 2024	36.89	37.06	36.33	36.57	36.57	54,400
12 Apr 2024	37.21	37.22	36.59	36.68	36.68	43,700
11 Apr 2024	37.46	37.81	37.27	37.53	37.53	45,400
10 Apr 2024	37.95	37.95	37.04	37.43	37.43	70,100
09 Apr 2024	38.67	38.78	38.23	38.50	38.50	39,600
08 Apr 2024	38.91	39.12	38.42	38.67	38.67	31,200
05 Apr 2024	38.39	38.85	38.29	38.72	38.72	61,600
04 Apr 2024	38.75	38.96	38.08	38.42	38.42	53,700
03 Apr 2024	38.19	38.98	38.09	38.41	38.41	105,200
02 Apr 2024	38.53	38.62	37.75	38.46	38.46	59,900
01 Apr 2024	39.79	40.00	38.91	38.93	38.93	38,800
28 Mar 2024	39.35	39.85	39.18	39.55	39.55	96,300
27 Mar 2024	38.78	39.35	38.63	39.31	39.31	48,900
26 Mar 2024	38.80	38.86	38.42	38.52	38.52	54,700
25 Mar 2024	38.90	39.22	38.38	38.58	38.58	39,500
22 Mar 2024	39.36	39.36	38.90	38.94	38.94	57,000
21 Mar 2024	38.41	39.46	38.06	39.36	39.36	102,900
20 Mar 2024	37.40	38.54	37.26	38.35	38.35	68,700
19 Mar 2024	37.01	37.69	36.75	37.51	37.51	79,900
18 Mar 2024	37.03	37.49	36.91	37.08	37.08	103,700
15 Mar 2024	36.28	37.08	36.05	36.98	36.98	329,500
14 Mar 2024	36.87	36.87	36.09	36.44	36.44	67,400
13 Mar 2024	36.80	36.97	36.55	36.90	36.90	83,000
12 Mar 2024	37.00	37.17	36.42	37.03	37.03	74,700
11 Mar 2024	37.30	37.46	36.45	37.12	37.12	51,100
08 Mar 2024	37.32	38.15	36.95	37.56	37.56	74,300
07 Mar 2024	36.68	36.98	36.36	36.87	36.87	72,000
06 Mar 2024	36.27	36.90	35.93	36.30	36.30	71,600
05 Mar 2024	36.83	37.22	35.83	36.00	36.00	74,700
04 Mar 2024	37.22	37.94	36.99	37.21	37.21	58,200
01 Mar 2024	37.35	37.56	37.01	37.29	37.29	47,300
29 Feb 2024	36.91	37.44	36.45	37.33	37.33	91,400
28 Feb 2024	36.28	36.56	36.19	36.41	36.41	37,900
27 Feb 2024	36.88	37.08	36.41	36.65	36.65	76,200
26 Feb 2024	36.11	36.59	35.79	36.58	36.58	45,500
23 Feb 2024	36.18	36.59	36.17	36.37	36.37	35,300
22 Feb 2024	36.45	36.75	36.27	36.32	36.32	37,900
21 Feb 2024	36.73	36.73	36.28	36.56	36.56	49,600
20 Feb 2024	37.23	37.59	36.57	36.74	36.74	90,500
16 Feb 2024	38.44	38.55	37.45	37.65	37.65	63,200
15 Feb 2024	36.99	38.66	36.86	38.61	38.61	133,800
14 Feb 2024	35.80	36.69	35.66	36.53	36.53	128,000
14 Feb 2024	0.18 Dividend
13 Feb 2024	36.07	36.38	35.02	35.49	35.31	84,100
12 Feb 2024	36.42	37.50	35.93	37.10	36.91	88,100
09 Feb 2024	36.00	36.45	35.64	36.44	36.26	48,700
08 Feb 2024	35.17	35.78	35.17	35.77	35.59	90,800
07 Feb 2024	34.87	35.35	34.49	35.22	35.04	52,400
06 Feb 2024	34.63	35.48	34.60	34.95	34.77	52,200
05 Feb 2024	34.19	34.64	33.67	34.57	34.39	105,900
02 Feb 2024	34.77	35.30	33.92	34.35	34.18	57,200
01 Feb 2024	33.44	33.89	33.02	33.81	33.64	47,200
31 Jan 2024	34.01	34.13	33.11	33.39	33.22	83,700
30 Jan 2024	33.85	34.40	33.60	33.98	33.81	31,200
29 Jan 2024	33.68	34.07	33.53	33.95	33.78	25,300
26 Jan 2024	34.16	34.49	33.47	33.80	33.63	32,300
25 Jan 2024	33.49	33.96	33.35	33.96	33.79	48,600
24 Jan 2024	33.49	33.56	32.71	32.91	32.74	69,500
23 Jan 2024	33.70	33.70	33.14	33.20	33.03	44,000
22 Jan 2024	32.77	33.49	32.56	33.39	33.22	61,000
19 Jan 2024	33.02	33.14	32.20	32.55	32.38	69,100
18 Jan 2024	32.64	32.88	32.22	32.80	32.63	23,100
17 Jan 2024	32.20	32.65	32.20	32.48	32.32	23,300
16 Jan 2024	32.63	32.89	32.47	32.69	32.52	24,000
12 Jan 2024	33.43	33.48	32.81	33.03	32.86	30,800
11 Jan 2024	32.68	33.04	32.25	32.99	32.82	50,800
10 Jan 2024	32.53	33.04	32.53	32.98	32.81	43,900
09 Jan 2024	33.19	33.23	32.51	32.70	32.53	83,800
08 Jan 2024	33.45	34.07	33.23	33.65	33.48	54,600
05 Jan 2024	33.63	34.15	33.38	33.41	33.24	51,600
04 Jan 2024	34.41	34.44	33.89	33.96	33.79	35,800
03 Jan 2024	34.99	34.99	33.96	34.22	34.05	53,000
02 Jan 2024	35.24	35.64	34.72	35.01	34.83	38,300
29 Dec 2023	35.88	36.10	35.40	35.53	35.35	52,600
28 Dec 2023	36.03	36.31	35.72	35.86	35.68	38,200
27 Dec 2023	36.43	36.57	36.13	36.26	36.08	29,900
26 Dec 2023	35.80	36.69	35.80	36.38	36.20	33,400
22 Dec 2023	35.41	36.04	35.19	35.88	35.70	51,900
21 Dec 2023	35.01	35.27	34.58	35.16	34.98	43,400
20 Dec 2023	34.80	35.67	34.59	34.69	34.51	58,100
19 Dec 2023	34.49	35.05	34.49	34.76	34.58	58,900
18 Dec 2023	34.20	34.48	34.08	34.36	34.19	80,800
15 Dec 2023	35.32	35.32	34.01	34.20	34.03	165,100
14 Dec 2023	35.44	35.55	34.50	34.96	34.78	82,700
13 Dec 2023	33.54	34.73	33.44	34.72	34.54	107,300
12 Dec 2023	33.66	33.66	33.28	33.49	33.32	40,300
11 Dec 2023	33.95	33.97	33.35	33.66	33.49	31,500
08 Dec 2023	33.71	34.11	33.58	33.91	33.74	42,700
07 Dec 2023	33.02	33.62	32.83	33.62	33.45	35,800
06 Dec 2023	33.12	33.47	32.76	33.01	32.84	50,400
05 Dec 2023	32.87	33.62	32.71	33.12	32.95	41,100
04 Dec 2023	32.00	33.17	31.47	33.09	32.92	81,100
01 Dec 2023	31.43	32.00	31.07	31.82	31.66	146,900
30 Nov 2023	31.78	31.86	31.28	31.58	31.42	104,500
29 Nov 2023	31.79	32.77	31.67	31.77	31.61	71,600
28 Nov 2023	31.62	31.78	31.36	31.36	31.20	55,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,302.39+5,797.88(+6.20%)

The Gorman-Rupp Company (GRC)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,302.39
+5,797.88(+6.20%)