NYSE - Nasdaq Real Time Price USD

The Gorman-Rupp Company (GRC)

36.02 -0.02 (-0.06%)
At close: 4:00 PM EDT
36.34 +0.32 (+0.89%)
After hours: 6:12 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 35.94 36.69 35.96 36.02 36.02 200,356
Apr 18, 2024 36.03 36.40 35.75 36.04 36.04 79,400
Apr 17, 2024 36.74 36.92 35.99 36.01 36.01 55,500
Apr 16, 2024 36.41 36.77 35.83 36.39 36.39 62,000
Apr 15, 2024 36.89 37.06 36.33 36.57 36.57 54,400
Apr 12, 2024 37.21 37.22 36.59 36.68 36.68 43,700
Apr 11, 2024 37.46 37.81 37.27 37.53 37.53 45,400
Apr 10, 2024 37.95 37.95 37.04 37.43 37.43 70,100
Apr 9, 2024 38.67 38.78 38.23 38.50 38.50 39,600
Apr 8, 2024 38.91 39.12 38.42 38.67 38.67 31,200
Apr 5, 2024 38.39 38.85 38.29 38.72 38.72 61,600
Apr 4, 2024 38.75 38.96 38.08 38.42 38.42 53,700
Apr 3, 2024 38.19 38.98 38.09 38.41 38.41 105,200
Apr 2, 2024 38.53 38.62 37.75 38.46 38.46 59,900
Apr 1, 2024 39.79 40.00 38.91 38.93 38.93 38,800
Mar 28, 2024 39.35 39.85 39.18 39.55 39.55 96,300
Mar 27, 2024 38.78 39.35 38.63 39.31 39.31 48,900
Mar 26, 2024 38.80 38.86 38.42 38.52 38.52 54,700
Mar 25, 2024 38.90 39.22 38.38 38.58 38.58 39,500
Mar 22, 2024 39.36 39.36 38.90 38.94 38.94 57,000
Mar 21, 2024 38.41 39.46 38.06 39.36 39.36 102,900
Mar 20, 2024 37.40 38.54 37.26 38.35 38.35 68,700
Mar 19, 2024 37.01 37.69 36.75 37.51 37.51 79,900
Mar 18, 2024 37.03 37.49 36.91 37.08 37.08 103,700
Mar 15, 2024 36.28 37.08 36.05 36.98 36.98 329,500
Mar 14, 2024 36.87 36.87 36.09 36.44 36.44 67,400
Mar 13, 2024 36.80 36.97 36.55 36.90 36.90 83,000
Mar 12, 2024 37.00 37.17 36.42 37.03 37.03 74,700
Mar 11, 2024 37.30 37.46 36.45 37.12 37.12 51,100
Mar 8, 2024 37.32 38.15 36.95 37.56 37.56 74,300
Mar 7, 2024 36.68 36.98 36.36 36.87 36.87 72,000
Mar 6, 2024 36.27 36.90 35.93 36.30 36.30 71,600
Mar 5, 2024 36.83 37.22 35.83 36.00 36.00 74,700
Mar 4, 2024 37.22 37.94 36.99 37.21 37.21 58,200
Mar 1, 2024 37.35 37.56 37.01 37.29 37.29 47,300
Feb 29, 2024 36.91 37.44 36.45 37.33 37.33 91,400
Feb 28, 2024 36.28 36.56 36.19 36.41 36.41 37,900
Feb 27, 2024 36.88 37.08 36.41 36.65 36.65 76,200
Feb 26, 2024 36.11 36.59 35.79 36.58 36.58 45,500
Feb 23, 2024 36.18 36.59 36.17 36.37 36.37 35,300
Feb 22, 2024 36.45 36.75 36.27 36.32 36.32 37,900
Feb 21, 2024 36.73 36.73 36.28 36.56 36.56 49,600
Feb 20, 2024 37.23 37.59 36.57 36.74 36.74 90,500
Feb 16, 2024 38.44 38.55 37.45 37.65 37.65 63,200
Feb 15, 2024 36.99 38.66 36.86 38.61 38.61 133,800
Feb 14, 2024 0.18 Dividend
Feb 14, 2024 35.80 36.69 35.66 36.53 36.53 128,000
Feb 13, 2024 36.07 36.38 35.02 35.49 35.31 84,100
Feb 12, 2024 36.42 37.50 35.93 37.10 36.91 88,100
Feb 9, 2024 36.00 36.45 35.64 36.44 36.26 48,700
Feb 8, 2024 35.17 35.78 35.17 35.77 35.59 90,800
Feb 7, 2024 34.87 35.35 34.49 35.22 35.04 52,400
Feb 6, 2024 34.63 35.48 34.60 34.95 34.77 52,200
Feb 5, 2024 34.19 34.64 33.67 34.57 34.39 105,900
Feb 2, 2024 34.77 35.30 33.92 34.35 34.18 57,200
Feb 1, 2024 33.44 33.89 33.02 33.81 33.64 47,200
Jan 31, 2024 34.01 34.13 33.11 33.39 33.22 83,700
Jan 30, 2024 33.85 34.40 33.60 33.98 33.81 31,200
Jan 29, 2024 33.68 34.07 33.53 33.95 33.78 25,300
Jan 26, 2024 34.16 34.49 33.47 33.80 33.63 32,300
Jan 25, 2024 33.49 33.96 33.35 33.96 33.79 48,600
Jan 24, 2024 33.49 33.56 32.71 32.91 32.74 69,500
Jan 23, 2024 33.70 33.70 33.14 33.20 33.03 44,000
Jan 22, 2024 32.77 33.49 32.56 33.39 33.22 61,000
Jan 19, 2024 33.02 33.14 32.20 32.55 32.38 69,100
Jan 18, 2024 32.64 32.88 32.22 32.80 32.63 23,100
Jan 17, 2024 32.20 32.65 32.20 32.48 32.32 23,300
Jan 16, 2024 32.63 32.89 32.47 32.69 32.52 24,000
Jan 12, 2024 33.43 33.48 32.81 33.03 32.86 30,800
Jan 11, 2024 32.68 33.04 32.25 32.99 32.82 50,800
Jan 10, 2024 32.53 33.04 32.53 32.98 32.81 43,900
Jan 9, 2024 33.19 33.23 32.51 32.70 32.53 83,800
Jan 8, 2024 33.45 34.07 33.23 33.65 33.48 54,600
Jan 5, 2024 33.63 34.15 33.38 33.41 33.24 51,600
Jan 4, 2024 34.41 34.44 33.89 33.96 33.79 35,800
Jan 3, 2024 34.99 34.99 33.96 34.22 34.05 53,000
Jan 2, 2024 35.24 35.64 34.72 35.01 34.83 38,300
Dec 29, 2023 35.88 36.10 35.40 35.53 35.35 52,600
Dec 28, 2023 36.03 36.31 35.72 35.86 35.68 38,200
Dec 27, 2023 36.43 36.57 36.13 36.26 36.08 29,900
Dec 26, 2023 35.80 36.69 35.80 36.38 36.20 33,400
Dec 22, 2023 35.41 36.04 35.19 35.88 35.70 51,900
Dec 21, 2023 35.01 35.27 34.58 35.16 34.98 43,400
Dec 20, 2023 34.80 35.67 34.59 34.69 34.51 58,100
Dec 19, 2023 34.49 35.05 34.49 34.76 34.58 58,900
Dec 18, 2023 34.20 34.48 34.08 34.36 34.19 80,800
Dec 15, 2023 35.32 35.32 34.01 34.20 34.03 165,100
Dec 14, 2023 35.44 35.55 34.50 34.96 34.78 82,700
Dec 13, 2023 33.54 34.73 33.44 34.72 34.54 107,300
Dec 12, 2023 33.66 33.66 33.28 33.49 33.32 40,300
Dec 11, 2023 33.95 33.97 33.35 33.66 33.49 31,500
Dec 8, 2023 33.71 34.11 33.58 33.91 33.74 42,700
Dec 7, 2023 33.02 33.62 32.83 33.62 33.45 35,800
Dec 6, 2023 33.12 33.47 32.76 33.01 32.84 50,400
Dec 5, 2023 32.87 33.62 32.71 33.12 32.95 41,100
Dec 4, 2023 32.00 33.17 31.47 33.09 32.92 81,100
Dec 1, 2023 31.43 32.00 31.07 31.82 31.66 146,900
Nov 30, 2023 31.78 31.86 31.28 31.58 31.42 104,500
Nov 29, 2023 31.79 32.77 31.67 31.77 31.61 71,600
Nov 28, 2023 31.62 31.78 31.36 31.36 31.20 55,200
Nov 27, 2023 31.84 32.03 31.36 31.76 31.60 30,200
Nov 24, 2023 31.60 31.97 31.51 31.75 31.59 24,300
Nov 22, 2023 31.47 31.80 31.26 31.70 31.54 28,700
Nov 21, 2023 31.50 31.69 31.13 31.19 31.03 18,200
Nov 20, 2023 31.97 32.06 31.57 31.66 31.50 51,100
Nov 17, 2023 31.68 32.00 31.51 31.98 31.82 59,400
Nov 16, 2023 31.38 31.54 31.18 31.36 31.20 33,600
Nov 15, 2023 31.96 32.10 30.95 31.41 31.25 37,500
Nov 14, 2023 0.18 Dividend
Nov 14, 2023 30.32 31.89 30.32 31.87 31.71 60,300
Nov 13, 2023 30.35 30.75 30.08 30.23 29.90 29,900
Nov 10, 2023 30.16 30.78 30.16 30.66 30.32 33,800
Nov 9, 2023 30.56 30.66 30.17 30.28 29.95 28,700
Nov 8, 2023 30.22 30.35 29.75 30.16 29.83 69,400
Nov 7, 2023 30.60 30.60 30.02 30.16 29.83 37,600
Nov 6, 2023 30.80 30.85 30.42 30.65 30.31 34,900
Nov 3, 2023 30.28 31.37 30.25 31.02 30.68 60,600
Nov 2, 2023 30.17 30.53 29.80 30.25 29.92 49,900
Nov 1, 2023 29.55 29.97 28.89 29.78 29.45 52,600
Oct 31, 2023 29.51 29.69 29.09 29.55 29.23 56,500
Oct 30, 2023 31.01 31.17 28.87 29.51 29.19 57,000
Oct 27, 2023 30.51 31.23 29.73 30.91 30.57 68,100
Oct 26, 2023 29.74 30.33 29.74 30.08 29.75 34,600
Oct 25, 2023 29.97 30.23 29.59 29.73 29.40 29,700
Oct 24, 2023 30.90 30.90 30.12 30.24 29.91 34,800
Oct 23, 2023 30.79 31.10 30.00 30.59 30.25 24,200
Oct 20, 2023 31.00 31.24 30.82 30.88 30.54 45,400
Oct 19, 2023 30.94 31.53 30.75 30.81 30.47 28,700
Oct 18, 2023 32.27 32.41 31.05 31.08 30.74 34,400
Oct 17, 2023 31.62 32.99 31.62 32.60 32.24 69,900
Oct 16, 2023 31.76 32.03 31.41 31.93 31.58 42,600
Oct 13, 2023 32.15 32.31 31.40 31.47 31.12 59,700
Oct 12, 2023 32.70 32.70 32.02 32.26 31.91 37,900
Oct 11, 2023 32.28 32.76 32.28 32.73 32.37 22,300
Oct 10, 2023 32.50 32.85 32.28 32.30 31.94 35,100
Oct 9, 2023 32.22 32.68 32.22 32.51 32.15 25,300
Oct 6, 2023 32.33 32.88 32.11 32.34 31.98 31,100
Oct 5, 2023 32.13 32.49 32.02 32.44 32.08 58,700
Oct 4, 2023 31.63 32.21 31.41 32.15 31.80 38,000
Oct 3, 2023 32.30 32.46 31.59 31.62 31.27 59,000
Oct 2, 2023 32.62 33.00 32.32 32.40 32.04 60,800
Sep 29, 2023 33.41 33.43 32.54 32.90 32.54 84,600
Sep 28, 2023 31.60 33.23 31.60 33.06 32.70 84,400
Sep 27, 2023 31.59 32.31 31.59 31.68 31.33 58,100
Sep 26, 2023 31.44 31.66 31.32 31.33 30.99 35,900
Sep 25, 2023 31.31 31.88 31.31 31.60 31.25 35,400
Sep 22, 2023 31.57 31.81 31.40 31.41 31.06 37,500
Sep 21, 2023 31.01 31.71 31.01 31.61 31.26 35,600
Sep 20, 2023 31.77 31.93 31.33 31.41 31.06 32,900
Sep 19, 2023 30.75 32.72 30.73 31.67 31.32 139,300
Sep 18, 2023 31.60 31.74 30.82 30.88 30.54 47,200
Sep 15, 2023 32.05 32.16 31.51 31.67 31.32 230,100
Sep 14, 2023 31.90 32.44 31.90 32.10 31.75 53,600
Sep 13, 2023 32.41 32.67 31.56 31.75 31.40 64,900
Sep 12, 2023 32.67 32.77 32.18 32.19 31.84 49,400
Sep 11, 2023 33.12 33.12 32.62 32.86 32.50 41,000
Sep 8, 2023 32.75 33.09 32.46 32.96 32.60 46,600
Sep 7, 2023 32.98 32.98 32.28 32.65 32.29 60,300
Sep 6, 2023 32.65 32.94 32.03 32.91 32.55 32,200
Sep 5, 2023 32.62 32.72 31.61 32.56 32.20 64,500
Sep 1, 2023 32.25 32.83 32.25 32.69 32.33 42,000
Aug 31, 2023 32.25 32.56 31.82 32.14 31.79 68,600
Aug 30, 2023 31.07 32.58 31.07 32.42 32.06 61,200
Aug 29, 2023 31.09 31.66 30.82 31.23 30.89 198,500
Aug 28, 2023 30.64 31.35 30.63 30.97 30.63 106,400
Aug 25, 2023 30.65 30.91 30.39 30.58 30.24 32,800
Aug 24, 2023 30.80 31.32 29.00 30.65 30.31 168,200
Aug 23, 2023 30.76 31.02 30.69 30.90 30.56 24,800
Aug 22, 2023 30.75 30.88 30.54 30.65 30.31 27,100
Aug 21, 2023 30.67 31.14 30.11 30.69 30.35 26,700
Aug 18, 2023 30.44 31.03 30.16 30.76 30.42 30,400
Aug 17, 2023 31.45 31.45 30.64 30.67 30.33 24,500
Aug 16, 2023 31.40 31.67 30.99 31.04 30.70 22,300
Aug 15, 2023 31.89 31.99 31.31 31.35 31.01 20,100
Aug 14, 2023 0.18 Dividend
Aug 14, 2023 31.99 32.25 31.79 31.93 31.58 18,800
Aug 11, 2023 32.02 32.57 32.02 32.44 31.91 25,600
Aug 10, 2023 32.26 32.82 32.19 32.52 31.99 29,200
Aug 9, 2023 32.89 32.89 32.25 32.27 31.74 32,800
Aug 8, 2023 33.09 33.19 32.37 33.04 32.50 27,000
Aug 7, 2023 32.98 33.74 32.98 33.50 32.95 44,400
Aug 4, 2023 33.29 33.42 32.79 33.08 32.54 31,400
Aug 3, 2023 31.97 33.15 31.88 33.08 32.54 54,200
Aug 2, 2023 32.37 33.31 32.11 32.20 31.67 54,300
Aug 1, 2023 31.64 32.81 31.46 32.51 31.98 60,400
Jul 31, 2023 30.91 32.00 30.91 31.70 31.18 85,900
Jul 28, 2023 28.44 30.89 28.35 30.77 30.27 85,700
Jul 27, 2023 28.13 28.13 27.72 27.94 27.48 49,900
Jul 26, 2023 28.14 28.44 27.85 27.99 27.53 35,500
Jul 25, 2023 28.05 28.27 27.88 28.13 27.67 29,000
Jul 24, 2023 28.15 28.29 27.95 28.20 27.74 24,700
Jul 21, 2023 28.43 28.58 28.10 28.11 27.65 34,700
Jul 20, 2023 28.54 28.54 28.24 28.37 27.91 24,200
Jul 19, 2023 28.37 28.66 28.25 28.44 27.98 28,100
Jul 18, 2023 28.35 28.69 28.20 28.41 27.95 45,000
Jul 17, 2023 28.00 28.41 28.00 28.33 27.87 38,600
Jul 14, 2023 28.20 28.41 27.81 28.14 27.68 77,400
Jul 13, 2023 28.24 28.48 28.10 28.27 27.81 30,900
Jul 12, 2023 28.47 28.60 28.17 28.20 27.74 47,400
Jul 11, 2023 28.25 28.47 27.92 28.00 27.54 32,000
Jul 10, 2023 28.01 28.45 28.00 28.11 27.65 35,900
Jul 7, 2023 27.79 28.48 27.79 28.03 27.57 55,100
Jul 6, 2023 27.60 27.81 27.36 27.70 27.25 40,300
Jul 5, 2023 28.34 28.34 27.86 27.87 27.41 33,700
Jul 3, 2023 28.64 28.66 28.30 28.65 28.18 20,400
Jun 30, 2023 28.58 28.95 28.50 28.83 28.36 63,800
Jun 29, 2023 27.93 28.49 27.93 28.34 27.88 42,000
Jun 28, 2023 27.49 27.97 27.41 27.95 27.49 60,800
Jun 27, 2023 27.38 27.61 27.25 27.44 26.99 38,000
Jun 26, 2023 27.30 27.64 27.10 27.21 26.77 52,700
Jun 23, 2023 27.55 27.83 27.29 27.39 26.94 154,500
Jun 22, 2023 28.20 28.20 27.71 27.88 27.42 36,600
Jun 21, 2023 27.55 28.19 27.55 28.11 27.65 44,400
Jun 20, 2023 28.19 28.24 27.50 27.71 27.26 68,500
Jun 16, 2023 27.56 28.46 26.95 28.45 27.99 258,000
Jun 15, 2023 26.76 27.35 26.76 27.25 26.80 47,300
Jun 14, 2023 27.81 27.86 27.00 27.06 26.62 41,000
Jun 13, 2023 27.09 27.69 27.09 27.52 27.07 51,700
Jun 12, 2023 26.76 27.20 26.76 27.02 26.58 54,200
Jun 9, 2023 27.03 27.15 26.62 26.78 26.34 45,800
Jun 8, 2023 27.21 27.21 26.73 26.89 26.45 48,200
Jun 7, 2023 26.70 27.43 26.70 27.24 26.80 66,500
Jun 6, 2023 25.66 26.72 25.66 26.43 26.00 64,000
Jun 5, 2023 26.30 26.30 25.78 25.89 25.47 37,000
Jun 2, 2023 24.54 26.09 24.33 25.95 25.53 64,300
Jun 1, 2023 23.91 24.36 23.77 24.27 23.87 43,500
May 31, 2023 24.08 24.08 23.62 23.93 23.54 112,900
May 30, 2023 24.95 25.17 24.08 24.14 23.75 87,900
May 26, 2023 24.63 25.08 24.54 24.89 24.48 33,200
May 25, 2023 24.80 24.84 24.45 24.67 24.27 29,400
May 24, 2023 25.29 25.29 24.78 24.83 24.42 38,800
May 23, 2023 25.63 25.89 25.31 25.35 24.94 42,300
May 22, 2023 25.38 25.81 25.25 25.76 25.34 35,700
May 19, 2023 25.88 25.88 25.11 25.27 24.86 38,700
May 18, 2023 25.03 25.64 25.03 25.60 25.18 32,300
May 17, 2023 24.62 25.23 24.49 25.17 24.76 61,100
May 16, 2023 24.51 24.66 24.41 24.46 24.06 45,800
May 15, 2023 24.59 24.71 24.42 24.56 24.16 31,700
May 12, 2023 0.18 Dividend
May 12, 2023 24.55 24.86 24.49 24.55 24.15 41,400
May 11, 2023 24.70 24.83 24.50 24.59 24.02 46,300
May 10, 2023 25.07 25.07 24.68 24.83 24.25 58,900
May 9, 2023 24.70 24.80 24.34 24.69 24.11 37,200
May 8, 2023 25.60 25.70 25.01 25.13 24.54 30,200
May 5, 2023 25.26 25.68 25.16 25.52 24.92 58,100
May 4, 2023 25.08 25.24 24.65 24.86 24.28 30,600
May 3, 2023 25.17 25.65 25.12 25.32 24.73 59,700
May 2, 2023 25.21 25.27 24.53 25.07 24.49 57,400
May 1, 2023 24.54 25.45 24.54 25.21 24.62 51,200
Apr 28, 2023 24.86 25.35 24.42 24.55 23.98 72,700
Apr 27, 2023 23.73 25.19 23.73 25.12 24.53 78,600
Apr 26, 2023 23.56 23.59 23.22 23.45 22.90 63,200
Apr 25, 2023 23.71 23.79 23.52 23.74 23.19 47,900
Apr 24, 2023 23.69 23.98 23.68 23.81 23.25 53,600
Apr 21, 2023 24.00 24.00 23.68 23.76 23.21 52,500
Apr 20, 2023 23.84 24.03 23.72 23.90 23.34 38,900

Related Tickers

TNC Tennant Company
114.90
+0.15%
 
FELE Franklin Electric Co., Inc.
101.44
+0.93%
 
NDSN Nordson Corporation
259.59
+0.18%
 
DOV Dover Corporation
169.84
+0.73%
 
HURC Hurco Companies, Inc.
19.04
-1.40%
 
CSWI CSW Industrials, Inc.
231.88
-0.90%
 
MIDD The Middleby Corporation
142.60
+1.13%
 
DCI Donaldson Company, Inc.
71.91
+0.36%
 
KAI Kadant Inc.
281.99
-0.67%
 
EPAC Enerpac Tool Group Corp.
35.02
+0.78%