GRC - The Gorman-Rupp Company

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 21, 2019 30.99 30.70 30.29 30.32 30.32 31,199
Aug 20, 2019 30.38 30.50 30.05 30.23 30.23 18,500
Aug 19, 2019 30.99 31.05 30.30 30.40 30.40 46,900
Aug 16, 2019 30.10 30.82 29.69 30.49 30.49 34,100
Aug 15, 2019 30.07 30.24 29.69 29.93 29.93 22,900
Aug 14, 2019 31.00 31.15 29.69 29.94 29.94 62,300
Aug 14, 2019 0.135 Dividend
Aug 13, 2019 30.76 31.76 30.60 31.39 31.25 31,700
Aug 12, 2019 31.02 31.18 30.75 30.83 30.70 15,100
Aug 09, 2019 31.98 31.98 30.68 31.25 31.12 25,300
Aug 08, 2019 31.48 32.28 31.19 31.99 31.85 40,900
Aug 07, 2019 31.02 31.68 30.60 31.30 31.17 30,900
Aug 06, 2019 31.25 31.88 30.78 31.39 31.25 28,400
Aug 05, 2019 31.99 32.18 30.79 31.06 30.93 33,800
Aug 02, 2019 32.35 32.80 31.98 32.20 32.06 34,900
Aug 01, 2019 33.21 33.68 32.43 32.58 32.44 36,300
Jul 31, 2019 33.15 34.20 33.15 33.22 33.08 72,000
Jul 30, 2019 32.24 33.49 32.18 33.30 33.16 47,000
Jul 29, 2019 32.75 33.25 32.05 32.53 32.39 49,800
Jul 26, 2019 31.89 33.22 30.99 32.87 32.73 49,400
Jul 25, 2019 32.35 32.35 31.39 31.72 31.58 17,900
Jul 24, 2019 31.52 32.37 31.26 32.28 32.14 20,000
Jul 23, 2019 31.05 31.67 30.97 31.59 31.45 17,700
Jul 22, 2019 31.14 31.40 30.55 30.89 30.76 37,100
Jul 19, 2019 31.49 31.81 30.99 31.04 30.91 50,400
Jul 18, 2019 31.17 31.68 31.12 31.52 31.38 30,900
Jul 17, 2019 31.43 31.47 31.02 31.16 31.03 27,700
Jul 16, 2019 31.00 31.81 31.00 31.45 31.31 22,100
Jul 15, 2019 31.58 31.58 30.84 31.05 30.92 26,100
Jul 12, 2019 30.73 31.77 30.73 31.39 31.25 41,200
Jul 11, 2019 30.76 31.03 29.93 30.74 30.61 110,400
Jul 10, 2019 31.12 31.63 30.42 30.66 30.53 91,300
Jul 09, 2019 31.57 31.64 31.08 31.60 31.46 40,900
Jul 08, 2019 32.23 32.66 31.37 31.73 31.59 31,100
Jul 05, 2019 32.75 32.81 32.25 32.45 32.31 36,400
Jul 03, 2019 32.55 32.97 32.55 32.81 32.67 26,600
Jul 02, 2019 32.70 32.84 32.33 32.55 32.41 38,100
Jul 01, 2019 33.20 33.51 32.13 32.69 32.55 52,100
Jun 28, 2019 31.95 32.95 31.95 32.83 32.69 127,600
Jun 27, 2019 31.27 31.81 31.27 31.76 31.62 32,100
Jun 26, 2019 31.35 31.48 31.05 31.25 31.12 39,500
Jun 25, 2019 31.30 31.61 31.10 31.25 31.12 84,600
Jun 24, 2019 31.51 31.93 30.89 31.25 31.12 105,200
Jun 21, 2019 30.90 31.97 30.90 31.51 31.37 109,900
Jun 20, 2019 30.90 31.28 30.53 30.88 30.75 79,900
Jun 19, 2019 30.72 30.85 30.44 30.53 30.40 53,500
Jun 18, 2019 30.39 30.87 30.39 30.66 30.53 20,300
Jun 17, 2019 30.08 30.37 30.00 30.19 30.06 26,600
Jun 14, 2019 30.28 30.50 29.81 29.92 29.79 45,700
Jun 13, 2019 30.79 30.94 30.47 30.56 30.43 18,000
Jun 12, 2019 30.49 30.75 30.35 30.64 30.51 16,100
Jun 11, 2019 30.59 30.85 30.13 30.40 30.27 45,700
Jun 10, 2019 30.65 30.75 30.03 30.33 30.20 44,200
Jun 07, 2019 30.19 30.63 30.14 30.43 30.30 31,400
Jun 06, 2019 30.29 30.65 29.61 29.99 29.86 31,500
Jun 05, 2019 30.82 30.91 29.90 30.24 30.11 24,400
Jun 04, 2019 30.54 30.95 30.42 30.66 30.53 28,000
Jun 03, 2019 29.62 30.51 29.62 30.21 30.08 39,300
May 31, 2019 30.08 30.37 29.57 29.67 29.54 35,800
May 30, 2019 30.47 31.10 30.12 30.47 30.34 37,400
May 29, 2019 30.50 30.76 30.03 30.32 30.19 71,000
May 28, 2019 31.02 31.11 30.56 30.70 30.57 36,700
May 24, 2019 30.94 31.26 30.56 30.87 30.74 35,900
May 23, 2019 31.03 31.03 30.38 30.64 30.51 27,000
May 22, 2019 31.52 31.88 31.24 31.26 31.13 26,200
May 21, 2019 31.09 31.78 31.09 31.63 31.49 22,500
May 20, 2019 30.96 31.25 30.56 30.92 30.79 43,700
May 17, 2019 31.72 31.73 31.09 31.17 31.04 33,100
May 16, 2019 32.63 32.73 31.56 32.00 31.86 65,400
May 15, 2019 32.05 33.03 32.05 32.52 32.38 28,000
May 14, 2019 32.24 32.64 32.05 32.30 32.16 28,700
May 14, 2019 0.135 Dividend
May 13, 2019 32.89 33.05 32.17 32.30 32.03 38,500
May 10, 2019 32.65 33.45 32.65 33.37 33.09 36,600
May 09, 2019 32.94 33.40 32.88 32.91 32.63 39,200
May 08, 2019 33.50 33.75 33.22 33.26 32.98 38,100
May 07, 2019 33.29 33.74 33.15 33.47 33.19 49,200
May 06, 2019 33.25 33.80 33.01 33.66 33.38 32,600
May 03, 2019 32.85 33.55 32.85 33.47 33.19 61,400
May 02, 2019 32.87 33.06 32.30 32.66 32.38 32,200
May 01, 2019 33.40 33.60 32.90 32.94 32.66 40,000
Apr 30, 2019 33.62 33.67 33.00 33.30 33.02 75,900
Apr 29, 2019 33.36 33.52 32.69 33.45 33.17 39,400
Apr 26, 2019 33.09 33.33 32.78 33.12 32.84 41,800
Apr 25, 2019 34.38 35.06 33.00 33.10 32.82 60,300
Apr 24, 2019 35.79 36.47 35.73 36.13 35.82 57,700
Apr 23, 2019 35.54 36.00 35.08 35.59 35.29 51,300
Apr 22, 2019 35.46 35.73 35.21 35.24 34.94 26,000
Apr 18, 2019 35.23 35.71 35.17 35.47 35.17 34,200
Apr 17, 2019 35.81 36.05 35.15 35.44 35.14 32,400
Apr 16, 2019 35.75 36.01 35.41 35.59 35.29 48,200
Apr 15, 2019 35.30 35.86 35.24 35.56 35.26 45,600
Apr 12, 2019 35.56 35.56 35.13 35.34 35.04 18,500
Apr 11, 2019 34.69 35.36 34.69 35.27 34.97 26,300
Apr 10, 2019 34.44 34.64 34.06 34.64 34.35 37,200
Apr 09, 2019 34.93 34.93 34.12 34.16 33.87 33,500
Apr 08, 2019 34.67 35.02 34.37 34.95 34.65 25,300
Apr 05, 2019 34.68 34.81 34.39 34.76 34.47 34,200
Apr 04, 2019 34.60 34.82 34.31 34.50 34.21 35,600
Apr 03, 2019 34.38 34.71 34.24 34.47 34.18 31,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...