Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Gorman Rupp Company (GRC)
Gorman Rupp Company (GRC) Historical

GRC Gorman Rupp Company

36.14

-0.12 (-0.33%)

Last Updated: 11:47:52

Delayed by 15 minutes

GRC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	36.26	-0.38	-1.04%	36.47	36.66	35.92	81,599
Jun 06 2024	36.64	-0.34	-0.92%	36.79	36.79	36.105	121,682
Jun 05 2024	36.98	0.82	2.27%	36.49	36.99	36.365	131,114
Jun 04 2024	36.16	0.76	2.15%	35.14	36.23	35.01	151,622
Jun 03 2024	35.40	0.86	2.49%	34.86	35.52	34.54	143,357
May 31 2024	34.54	1.03	3.07%	33.61	34.62	33.33	165,583
May 30 2024	33.51	0.65	1.98%	32.86	33.59	32.81	72,261
May 29 2024	32.86	-0.54	-1.62%	32.97	33.18	32.83	159,395
May 28 2024	33.40	0.12	0.36%	33.54	33.62	33.175	97,327
May 24 2024	33.28	0.18	0.54%	33.11	33.4185	32.82	95,228
May 23 2024	33.10	-0.10	-0.30%	33.28	33.28	32.77	136,731
May 22 2024	33.20	0.11	0.33%	33.06	33.32	32.8119	57,678
May 21 2024	33.09	-0.03	-0.09%	33.00	33.10	32.7138	36,162
May 20 2024	33.12	0.52	1.60%	32.60	33.249	32.60	125,281
May 17 2024	32.60	0.06	0.18%	32.66	32.83	32.03	66,895
May 16 2024	32.54	-0.41	-1.24%	32.79	32.79	32.35	56,680
May 15 2024	32.95	0.18	0.55%	33.08	33.37	32.87	33,330
May 14 2024	32.77	-0.17	-0.52%	33.26	33.30	32.7205	51,025
May 13 2024	32.94	-0.45	-1.35%	33.63	33.8212	32.94	69,890
May 10 2024	33.39	-0.28	-0.83%	33.77	33.77	33.16	62,134
May 09 2024	33.67	1.05	3.22%	32.75	33.71	32.57	190,609
May 08 2024	32.62	-0.23	-0.70%	32.57	32.935	32.57	114,105
May 07 2024	32.85	0.06	0.18%	32.87	33.33	32.84	85,661
May 06 2024	32.79	0.08	0.24%	33.08	33.32	32.68	140,236
May 03 2024	32.71	0.22	0.68%	32.98	33.16	32.20	315,870
May 02 2024	32.49	-0.30	-0.91%	33.07	33.07	32.22	128,579
May 01 2024	32.79	-0.38	-1.15%	33.17	33.5101	32.60	84,418
Apr 30 2024	33.17	0.08	0.24%	32.75	33.35	32.51	144,491
Apr 29 2024	33.09	-0.29	-0.87%	33.30	33.592	32.79	119,294
Apr 26 2024	33.38	1.93	6.14%	31.39	33.52	31.39	186,201
Apr 25 2024	31.45	-5.01	-13.74%	35.125	36.03	30.465	255,424
Apr 24 2024	36.46	-0.28	-0.76%	36.55	37.03	36.36	142,519
Apr 23 2024	36.74	0.75	2.08%	35.83	37.115	35.83	193,547
Apr 22 2024	35.99	-0.03	-0.08%	36.33	36.56	35.885	235,412
Apr 19 2024	36.02	-0.02	-0.06%	35.94	36.69	35.94	200,357
Apr 18 2024	36.04	0.03	0.08%	36.03	36.404	35.75	79,360
Apr 17 2024	36.01	-0.38	-1.04%	36.74	36.92	35.985	55,526
Apr 16 2024	36.39	-0.18	-0.49%	36.41	36.86	35.83	61,988
Apr 15 2024	36.57	-0.11	-0.30%	36.89	37.06	36.33	54,412
Apr 12 2024	36.68	-0.85	-2.26%	37.21	37.215	36.59	44,073
Apr 11 2024	37.53	0.10	0.27%	37.46	37.81	37.27	45,435
Apr 10 2024	37.43	-1.07	-2.78%	37.83	37.95	37.04	70,065
Apr 09 2024	38.50	-0.17	-0.44%	38.67	38.835	38.23	39,627
Apr 08 2024	38.67	-0.05	-0.13%	38.91	39.12	38.42	31,242
Apr 05 2024	38.72	0.30	0.78%	38.39	38.85	38.29	61,565
Apr 04 2024	38.42	0.01	0.03%	38.75	39.07	38.08	53,723
Apr 03 2024	38.41	-0.05	-0.13%	38.19	38.975	38.09	105,226
Apr 02 2024	38.46	-0.47	-1.21%	38.53	38.615	37.75	59,854
Apr 01 2024	38.93	-0.62	-1.57%	39.79	40.00	38.91	38,775
Mar 28 2024	39.55	0.24	0.61%	39.35	39.85	39.18	96,312
Mar 27 2024	39.31	0.79	2.05%	38.78	39.35	38.625	48,929
Mar 26 2024	38.52	-0.06	-0.16%	38.80	38.86	38.42	54,733
Mar 25 2024	38.58	-0.36	-0.92%	38.90	39.2248	38.38	39,476
Mar 22 2024	38.94	-0.42	-1.07%	39.36	39.39	38.90	56,955
Mar 21 2024	39.36	1.01	2.63%	38.41	39.4624	38.0563	102,993
Mar 20 2024	38.35	0.84	2.24%	37.40	38.54	37.255	68,729
Mar 19 2024	37.51	0.43	1.16%	37.01	37.69	36.75	80,856
Mar 18 2024	37.08	0.10	0.27%	37.03	37.49	36.905	103,668
Mar 15 2024	36.98	0.54	1.48%	36.28	37.08	36.0458	329,492
Mar 14 2024	36.44	-0.46	-1.25%	36.87	36.87	36.09	67,427
Mar 13 2024	36.90	-0.13	-0.35%	36.80	36.97	36.55	83,042
Mar 12 2024	37.03	-0.09	-0.24%	37.00	37.17	36.42	74,748

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions