GRC - The Gorman-Rupp Company

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jun 14, 2019 30.28 30.50 29.81 29.92 29.92 45,700
Jun 13, 2019 30.79 30.94 30.47 30.56 30.56 18,000
Jun 12, 2019 30.49 30.75 30.35 30.64 30.64 16,100
Jun 11, 2019 30.59 30.85 30.13 30.40 30.40 45,700
Jun 10, 2019 30.65 30.75 30.03 30.33 30.33 44,200
Jun 07, 2019 30.19 30.63 30.14 30.43 30.43 31,400
Jun 06, 2019 30.29 30.65 29.61 29.99 29.99 31,500
Jun 05, 2019 30.82 30.91 29.90 30.24 30.24 24,400
Jun 04, 2019 30.54 30.95 30.42 30.66 30.66 28,000
Jun 03, 2019 29.62 30.51 29.62 30.21 30.21 39,300
May 31, 2019 30.08 30.37 29.57 29.67 29.67 35,800
May 30, 2019 30.47 31.10 30.12 30.47 30.47 37,400
May 29, 2019 30.50 30.76 30.03 30.32 30.32 71,000
May 28, 2019 31.02 31.11 30.56 30.70 30.70 36,700
May 24, 2019 30.94 31.26 30.56 30.87 30.87 35,900
May 23, 2019 31.03 31.03 30.38 30.64 30.64 27,000
May 22, 2019 31.52 31.88 31.24 31.26 31.26 26,200
May 21, 2019 31.09 31.78 31.09 31.63 31.63 22,500
May 20, 2019 30.96 31.25 30.56 30.92 30.92 43,700
May 17, 2019 31.72 31.73 31.09 31.17 31.17 33,100
May 16, 2019 32.63 32.73 31.56 32.00 32.00 65,400
May 15, 2019 32.05 33.03 32.05 32.52 32.52 28,000
May 14, 2019 32.24 32.64 32.05 32.30 32.30 28,700
May 14, 2019 0.135 Dividend
May 13, 2019 32.89 33.05 32.17 32.30 32.17 38,500
May 10, 2019 32.65 33.45 32.65 33.37 33.23 36,600
May 09, 2019 32.94 33.40 32.88 32.91 32.77 39,200
May 08, 2019 33.50 33.75 33.22 33.26 33.12 38,100
May 07, 2019 33.29 33.74 33.15 33.47 33.33 49,200
May 06, 2019 33.25 33.80 33.01 33.66 33.52 32,600
May 03, 2019 32.85 33.55 32.85 33.47 33.33 61,400
May 02, 2019 32.87 33.06 32.30 32.66 32.52 32,200
May 01, 2019 33.40 33.60 32.90 32.94 32.80 40,000
Apr 30, 2019 33.62 33.67 33.00 33.30 33.16 75,900
Apr 29, 2019 33.36 33.52 32.69 33.45 33.31 39,400
Apr 26, 2019 33.09 33.33 32.78 33.12 32.98 41,800
Apr 25, 2019 34.38 35.06 33.00 33.10 32.96 60,300
Apr 24, 2019 35.79 36.47 35.73 36.13 35.98 57,700
Apr 23, 2019 35.54 36.00 35.08 35.59 35.44 51,300
Apr 22, 2019 35.46 35.73 35.21 35.24 35.09 26,000
Apr 18, 2019 35.23 35.71 35.17 35.47 35.32 34,200
Apr 17, 2019 35.81 36.05 35.15 35.44 35.29 32,400
Apr 16, 2019 35.75 36.01 35.41 35.59 35.44 48,200
Apr 15, 2019 35.30 35.86 35.24 35.56 35.41 45,600
Apr 12, 2019 35.56 35.56 35.13 35.34 35.19 18,500
Apr 11, 2019 34.69 35.36 34.69 35.27 35.12 26,300
Apr 10, 2019 34.44 34.64 34.06 34.64 34.50 37,200
Apr 09, 2019 34.93 34.93 34.12 34.16 34.02 33,500
Apr 08, 2019 34.67 35.02 34.37 34.95 34.80 25,300
Apr 05, 2019 34.68 34.81 34.39 34.76 34.61 34,200
Apr 04, 2019 34.60 34.82 34.31 34.50 34.36 35,600
Apr 03, 2019 34.38 34.71 34.24 34.47 34.33 31,700
Apr 02, 2019 34.38 34.38 33.66 34.13 33.99 36,200
Apr 01, 2019 34.44 34.84 34.02 34.22 34.08 41,700
Mar 29, 2019 34.21 34.38 33.72 33.94 33.80 39,500
Mar 28, 2019 33.50 34.02 33.44 33.93 33.79 26,300
Mar 27, 2019 33.91 34.14 33.35 33.47 33.33 55,900
Mar 26, 2019 33.95 34.19 33.67 33.93 33.79 27,100
Mar 25, 2019 33.53 34.01 33.20 33.65 33.51 36,200
Mar 22, 2019 34.91 34.91 33.53 33.62 33.48 52,500
Mar 21, 2019 34.69 35.66 34.69 35.08 34.93 39,500
Mar 20, 2019 34.47 35.08 34.21 34.72 34.57 45,900
Mar 19, 2019 34.96 35.10 34.02 34.46 34.32 82,700
Mar 18, 2019 34.07 34.83 33.89 34.83 34.68 71,700
Mar 15, 2019 33.69 34.56 33.69 34.06 33.92 273,300
Mar 14, 2019 34.24 34.24 33.33 33.70 33.56 112,000
Mar 13, 2019 33.72 34.47 33.56 34.45 34.31 111,400
Mar 12, 2019 33.47 33.77 33.04 33.48 33.34 93,100
Mar 11, 2019 33.31 33.67 32.81 33.44 33.30 59,300
Mar 08, 2019 33.01 33.48 32.56 33.23 33.09 57,300
Mar 07, 2019 33.28 33.47 32.66 33.01 32.87 49,100
Mar 06, 2019 34.00 34.00 33.01 33.28 33.14 52,100
Mar 05, 2019 33.58 34.12 33.17 34.02 33.88 57,400
Mar 04, 2019 34.36 34.36 33.29 33.59 33.45 80,100
Mar 01, 2019 34.09 34.38 33.30 34.14 34.00 48,900
Feb 28, 2019 34.44 34.44 33.69 33.81 33.67 41,600
Feb 27, 2019 34.18 34.54 33.86 34.42 34.28 24,600
Feb 26, 2019 34.73 34.79 34.23 34.23 34.09 51,000
Feb 25, 2019 34.62 35.16 34.34 34.74 34.59 43,800
Feb 22, 2019 34.30 34.57 34.07 34.35 34.21 34,600
Feb 21, 2019 34.27 34.47 33.90 34.28 34.14 27,200
Feb 20, 2019 34.28 34.75 34.09 34.37 34.23 25,800
Feb 19, 2019 34.26 34.76 34.03 34.50 34.36 34,400
Feb 15, 2019 33.37 34.37 33.01 34.32 34.18 54,900
Feb 14, 2019 33.13 33.67 32.89 33.11 32.97 56,300
Feb 14, 2019 0.135 Dividend
Feb 13, 2019 33.40 34.24 33.10 33.37 33.10 38,200
Feb 12, 2019 33.27 33.70 32.96 33.19 32.92 34,700
Feb 11, 2019 33.17 33.17 32.37 32.90 32.63 29,800
Feb 08, 2019 33.32 33.66 32.72 33.04 32.77 34,200
Feb 07, 2019 33.94 34.36 33.26 33.74 33.46 33,500
Feb 06, 2019 34.31 34.67 34.12 34.21 33.93 15,900
Feb 05, 2019 34.52 34.58 34.16 34.31 34.03 20,500
Feb 04, 2019 34.36 34.56 34.07 34.41 34.13 23,000
Feb 01, 2019 34.68 34.95 33.89 34.42 34.14 38,600
Jan 31, 2019 33.86 34.97 33.80 34.55 34.27 76,100
Jan 30, 2019 33.47 34.24 32.98 33.86 33.58 58,400
Jan 29, 2019 32.68 33.23 32.68 33.12 32.85 51,900
Jan 28, 2019 33.02 33.20 32.32 32.61 32.34 57,700
Jan 25, 2019 33.45 33.67 33.15 33.39 33.12 19,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...