NYSE - Delayed Quote USD

The Gorman-Rupp Company (GRC)

Compare

33.04

-1.12

(-3.28%)

At close: April 10 at 4:00:02 PM EDT

32.97

-0.07

(-0.21%)

Pre-Market: 7:18:16 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	33.38	33.70	32.51	33.04	33.04	62,100
Apr 9, 2025	31.32	34.84	31.30	34.16	34.16	100,400
Apr 8, 2025	32.84	33.37	30.87	31.36	31.36	93,900
Apr 7, 2025	31.42	33.79	30.95	32.01	32.01	89,700
Apr 4, 2025	32.81	33.39	31.06	32.58	32.58	80,800
Apr 3, 2025	34.96	35.09	33.51	33.90	33.90	79,400
Apr 2, 2025	35.50	36.32	35.50	36.18	36.18	54,300
Apr 1, 2025	35.04	36.06	34.96	35.93	35.93	57,100
Mar 31, 2025	35.00	35.48	34.69	35.10	35.10	119,200
Mar 28, 2025	36.32	36.32	34.98	35.32	35.32	51,100
Mar 27, 2025	36.30	36.47	35.88	36.41	36.41	47,900
Mar 26, 2025	36.16	36.52	36.00	36.13	36.13	58,300
Mar 25, 2025	35.84	36.34	35.72	35.89	35.89	60,600
Mar 24, 2025	35.45	36.34	35.45	35.91	35.91	95,600
Mar 21, 2025	36.52	36.52	35.00	35.19	35.19	375,500
Mar 20, 2025	37.37	37.80	36.89	37.02	37.02	48,900
Mar 19, 2025	37.04	37.54	37.04	37.53	37.53	68,500
Mar 18, 2025	37.61	37.72	36.90	37.04	37.04	51,600
Mar 17, 2025	37.47	37.92	37.12	37.65	37.65	55,600
Mar 14, 2025	37.27	37.61	36.94	37.58	37.58	59,600
Mar 13, 2025	37.63	37.63	36.75	36.77	36.77	68,300
Mar 12, 2025	37.91	38.01	37.30	37.52	37.52	87,400
Mar 11, 2025	37.66	38.12	37.37	37.70	37.70	64,100
Mar 10, 2025	37.96	38.62	37.51	37.52	37.52	54,200
Mar 7, 2025	38.12	38.58	37.67	38.30	38.30	48,600
Mar 6, 2025	37.70	38.26	37.34	38.12	38.12	47,900
Mar 5, 2025	37.60	38.14	37.46	37.89	37.89	57,200
Mar 4, 2025	37.65	37.89	37.12	37.48	37.48	57,900
Mar 3, 2025	38.46	38.77	37.72	37.97	37.97	65,600
Feb 28, 2025	37.83	38.20	37.59	38.14	38.14	61,100
Feb 27, 2025	38.61	38.61	37.63	37.81	37.81	39,900
Feb 26, 2025	38.74	39.16	38.16	38.74	38.74	58,500
Feb 25, 2025	38.31	39.07	37.80	38.79	38.79	61,400
Feb 24, 2025	39.27	39.27	38.03	38.17	38.17	67,400
Feb 21, 2025	40.25	40.25	38.80	39.14	39.14	156,600
Feb 20, 2025	39.61	39.80	39.17	39.76	39.76	93,900
Feb 19, 2025	38.70	39.73	38.70	39.56	39.56	51,100
Feb 18, 2025	38.18	39.17	37.61	39.05	39.05	78,100
Feb 14, 2025	0.19 Dividend
Feb 14, 2025	38.00	38.79	37.60	38.11	38.11	74,500
Feb 13, 2025	37.75	38.46	37.31	37.94	37.75	41,000
Feb 12, 2025	37.10	37.94	36.99	37.63	37.45	53,800
Feb 11, 2025	36.78	37.83	36.78	37.71	37.53	48,000
Feb 10, 2025	37.14	38.00	36.56	36.94	36.76	52,800
Feb 7, 2025	37.09	37.09	36.02	36.85	36.67	82,000
Feb 6, 2025	38.13	38.32	37.69	37.80	37.62	31,800
Feb 5, 2025	37.88	38.32	37.88	37.98	37.79	35,600
Feb 4, 2025	37.38	37.94	37.38	37.80	37.62	43,400
Feb 3, 2025	37.56	38.00	36.59	37.60	37.42	91,300
Jan 31, 2025	39.06	39.62	38.33	38.38	38.19	159,400
Jan 30, 2025	39.00	39.41	38.90	39.05	38.86	50,600
Jan 29, 2025	37.80	38.95	37.54	38.80	38.61	87,300
Jan 28, 2025	37.46	38.14	37.24	37.91	37.73	80,600
Jan 27, 2025	37.90	38.62	37.34	37.41	37.23	68,900
Jan 24, 2025	38.20	38.25	37.55	37.87	37.69	32,200
Jan 23, 2025	38.13	38.33	37.80	38.12	37.93	45,300
Jan 22, 2025	38.54	38.66	38.10	38.29	38.10	82,900
Jan 21, 2025	38.08	38.76	38.01	38.57	38.38	72,800
Jan 17, 2025	37.85	38.11	37.37	37.64	37.46	65,400
Jan 16, 2025	37.76	37.76	37.28	37.43	37.25	30,200
Jan 15, 2025	37.97	37.97	37.25	37.66	37.48	35,300
Jan 14, 2025	36.70	37.45	36.70	37.06	36.88	37,600
Jan 13, 2025	35.51	36.56	35.48	36.46	36.28	39,000
Jan 10, 2025	36.53	36.81	35.74	35.84	35.67	63,100
Jan 8, 2025	36.73	37.21	36.51	37.20	37.02	52,400
Jan 7, 2025	37.58	37.78	36.71	36.91	36.73	77,400
Jan 6, 2025	37.47	38.11	37.37	37.47	37.29	63,500
Jan 3, 2025	37.43	37.65	37.15	37.42	37.24	40,500
Jan 2, 2025	38.22	38.67	37.12	37.30	37.12	55,300
Dec 31, 2024	38.27	38.47	37.75	37.92	37.74	32,100
Dec 30, 2024	38.09	38.09	37.51	37.86	37.68	35,800
Dec 27, 2024	38.32	38.48	37.81	38.23	38.04	48,800
Dec 26, 2024	38.52	38.77	38.20	38.71	38.52	34,900
Dec 24, 2024	38.51	38.72	38.23	38.67	38.48	19,500
Dec 23, 2024	39.19	39.19	38.48	38.50	38.31	57,900
Dec 20, 2024	39.34	39.99	37.81	39.13	38.94	299,300
Dec 19, 2024	39.59	40.08	38.97	39.59	39.40	89,200
Dec 18, 2024	41.30	41.50	38.83	39.09	38.90	120,900
Dec 17, 2024	41.01	41.29	40.82	41.15	40.95	83,500
Dec 16, 2024	40.65	41.29	39.47	41.24	41.04	55,500
Dec 13, 2024	41.15	41.25	40.33	40.55	40.35	40,500
Dec 12, 2024	41.99	42.23	41.17	41.35	41.15	49,200
Dec 11, 2024	42.00	42.32	41.36	42.00	41.80	89,500
Dec 10, 2024	42.00	42.35	41.48	41.68	41.48	79,500
Dec 9, 2024	42.18	42.37	41.75	41.88	41.68	63,000
Dec 6, 2024	42.26	42.26	41.50	42.00	41.80	38,400
Dec 5, 2024	42.41	42.45	41.82	41.84	41.64	72,300
Dec 4, 2024	42.85	42.91	42.36	42.41	42.20	70,700
Dec 3, 2024	42.63	42.96	42.14	42.60	42.39	49,000
Dec 2, 2024	42.69	43.17	42.25	42.82	42.61	49,700
Nov 29, 2024	42.68	42.83	42.49	42.60	42.39	33,500
Nov 27, 2024	42.67	42.97	42.18	42.29	42.08	47,400
Nov 26, 2024	42.93	42.93	42.00	42.61	42.40	43,100
Nov 25, 2024	42.83	43.79	42.28	43.09	42.88	89,700
Nov 22, 2024	42.27	42.70	42.10	42.58	42.37	79,900
Nov 21, 2024	41.22	42.15	41.00	41.99	41.79	57,000
Nov 20, 2024	40.48	41.05	40.06	40.98	40.78	51,300
Nov 19, 2024	40.48	40.73	39.91	40.48	40.28	51,600
Nov 18, 2024	40.88	41.12	40.61	40.80	40.60	40,300
Nov 15, 2024	0.19 Dividend
Nov 15, 2024	41.20	41.20	40.26	40.71	40.51	48,200
Nov 14, 2024	41.61	41.61	40.66	41.01	40.63	38,400
Nov 13, 2024	42.01	42.21	41.28	41.31	40.92	54,000
Nov 12, 2024	42.52	42.64	41.61	41.67	41.28	76,300
Nov 11, 2024	42.53	42.89	42.23	42.76	42.36	64,700
Nov 8, 2024	41.94	42.52	41.81	42.16	41.77	69,200
Nov 7, 2024	42.36	42.36	41.08	41.78	41.39	180,500
Nov 6, 2024	40.93	42.89	40.93	42.23	41.83	144,000
Nov 5, 2024	37.73	38.82	37.73	38.73	38.37	50,000
Nov 4, 2024	37.31	38.37	37.31	37.88	37.53	61,400
Nov 1, 2024	37.10	37.64	36.98	37.23	36.88	57,300
Oct 31, 2024	38.84	38.84	36.91	36.95	36.60	74,600
Oct 30, 2024	38.08	39.07	38.08	38.84	38.48	66,700
Oct 29, 2024	37.35	37.99	37.14	37.99	37.63	64,300
Oct 28, 2024	37.67	37.88	37.36	37.50	37.15	63,400
Oct 25, 2024	38.38	38.39	37.31	37.36	37.01	54,900
Oct 24, 2024	38.17	38.20	37.69	38.08	37.72	51,600
Oct 23, 2024	37.89	38.02	37.34	37.89	37.54	38,900
Oct 22, 2024	38.43	38.44	38.02	38.14	37.78	20,900
Oct 21, 2024	39.20	39.20	38.34	38.42	38.06	58,400
Oct 18, 2024	39.50	39.57	38.80	39.09	38.72	37,800
Oct 17, 2024	39.35	39.44	39.10	39.44	39.07	24,800
Oct 16, 2024	38.93	39.51	38.56	39.34	38.97	43,900
Oct 15, 2024	38.63	39.18	38.43	38.54	38.18	52,100
Oct 14, 2024	38.92	39.09	38.67	38.85	38.49	28,700
Oct 11, 2024	38.07	39.01	38.07	38.92	38.56	44,000
Oct 10, 2024	38.15	38.15	37.64	38.01	37.65	33,300
Oct 9, 2024	38.48	38.82	38.48	38.59	38.23	31,200
Oct 8, 2024	38.79	38.79	38.31	38.46	38.10	38,300
Oct 7, 2024	38.48	38.70	38.13	38.61	38.25	44,100
Oct 4, 2024	38.69	38.92	38.23	38.74	38.38	62,700
Oct 3, 2024	38.74	38.75	37.94	38.09	37.73	35,600
Oct 2, 2024	38.47	39.37	38.47	39.04	38.67	88,800
Oct 1, 2024	38.70	38.94	38.16	38.66	38.30	55,500
Sep 30, 2024	38.51	39.00	38.20	38.95	38.59	96,000
Sep 27, 2024	38.50	38.85	38.17	38.61	38.25	57,100
Sep 26, 2024	38.80	38.80	38.21	38.27	37.91	67,100
Sep 25, 2024	38.64	38.67	37.96	38.28	37.92	59,900
Sep 24, 2024	38.67	38.79	38.48	38.63	38.27	54,300
Sep 23, 2024	38.66	38.93	38.29	38.60	38.24	73,400
Sep 20, 2024	38.76	38.83	38.19	38.38	38.02	482,300
Sep 19, 2024	39.04	39.11	38.18	38.91	38.55	83,500
Sep 18, 2024	37.87	38.93	37.71	37.99	37.63	85,100
Sep 17, 2024	38.07	38.21	37.51	37.99	37.63	76,100
Sep 16, 2024	38.25	38.25	37.39	37.68	37.33	68,600
Sep 13, 2024	37.62	38.39	37.23	37.98	37.62	56,500
Sep 12, 2024	36.60	37.31	36.19	37.12	36.77	51,600
Sep 11, 2024	36.17	36.36	35.18	36.29	35.95	53,500
Sep 10, 2024	35.93	36.49	35.58	36.38	36.04	84,400
Sep 9, 2024	35.52	35.95	35.10	35.68	35.35	86,300
Sep 6, 2024	36.27	36.28	35.28	35.47	35.14	47,200
Sep 5, 2024	36.98	36.98	36.03	36.20	35.86	91,800
Sep 4, 2024	37.21	37.51	36.50	36.78	36.44	64,100
Sep 3, 2024	38.52	38.82	37.13	37.47	37.12	47,700
Aug 30, 2024	38.80	39.04	38.40	38.98	38.61	48,800
Aug 29, 2024	38.99	39.93	38.56	38.82	38.46	68,000
Aug 28, 2024	39.05	39.10	38.63	38.66	38.30	41,500
Aug 27, 2024	39.34	39.44	38.87	39.04	38.67	48,500
Aug 26, 2024	39.74	39.84	39.34	39.34	38.97	88,300
Aug 23, 2024	38.21	39.68	38.05	39.32	38.95	127,700
Aug 22, 2024	38.73	38.86	37.95	38.05	37.69	142,200
Aug 21, 2024	38.77	38.85	38.39	38.60	38.24	64,400
Aug 20, 2024	38.70	38.70	38.33	38.51	38.15	30,900
Aug 19, 2024	38.48	39.05	38.31	38.90	38.54	69,700
Aug 16, 2024	38.35	38.52	37.94	38.31	37.95	69,500
Aug 15, 2024	0.18 Dividend
Aug 15, 2024	38.44	38.67	38.00	38.46	38.10	48,600
Aug 14, 2024	37.58	37.89	37.11	37.76	37.23	60,900
Aug 13, 2024	37.03	37.54	36.81	37.46	36.93	37,100
Aug 12, 2024	36.92	37.00	36.13	36.65	36.13	96,900
Aug 9, 2024	37.21	37.24	36.70	37.05	36.53	80,300
Aug 8, 2024	37.32	37.47	37.04	37.37	36.84	56,100
Aug 7, 2024	38.10	38.28	36.70	37.02	36.50	53,200
Aug 6, 2024	37.16	37.82	36.80	37.65	37.12	74,400
Aug 5, 2024	37.39	37.62	36.69	37.30	36.77	150,100
Aug 2, 2024	38.94	39.52	38.64	38.98	38.43	68,800
Aug 1, 2024	41.26	41.71	39.00	40.20	39.63	110,400
Jul 31, 2024	40.86	41.66	40.42	41.31	40.73	179,000
Jul 30, 2024	41.05	41.19	40.37	40.70	40.13	98,200
Jul 29, 2024	41.58	41.59	40.65	40.84	40.26	119,600
Jul 26, 2024	40.78	42.25	40.78	41.11	40.53	424,100
Jul 25, 2024	40.23	41.55	40.10	40.63	40.06	97,400
Jul 24, 2024	40.33	40.77	39.69	39.96	39.40	79,700
Jul 23, 2024	40.08	40.87	39.83	40.69	40.12	134,300
Jul 22, 2024	39.68	40.38	39.24	40.18	39.61	56,500
Jul 19, 2024	40.02	40.03	39.37	39.58	39.02	93,600
Jul 18, 2024	40.23	40.92	39.84	39.93	39.37	81,300
Jul 17, 2024	40.81	41.41	40.50	40.61	40.04	99,100
Jul 16, 2024	40.60	41.50	40.60	41.30	40.72	169,100
Jul 15, 2024	40.00	40.62	39.72	40.14	39.57	95,800
Jul 12, 2024	39.29	40.00	38.86	39.72	39.16	102,900
Jul 11, 2024	38.68	39.25	38.25	39.05	38.50	88,400
Jul 10, 2024	36.88	37.80	36.59	37.78	37.25	78,500
Jul 9, 2024	36.89	36.91	36.56	36.80	36.28	66,700
Jul 8, 2024	36.61	37.17	36.50	37.02	36.50	58,000
Jul 5, 2024	36.41	36.67	36.04	36.30	35.79	50,200
Jul 3, 2024	36.38	36.72	36.26	36.62	36.10	36,300
Jul 2, 2024	36.04	36.31	35.71	36.28	35.77	77,400
Jul 1, 2024	36.91	37.07	35.84	35.87	35.36	91,500
Jun 28, 2024	36.22	36.87	35.71	36.71	36.19	1,140,300
Jun 27, 2024	36.66	36.71	35.83	35.97	35.46	100,100
Jun 26, 2024	36.24	36.76	35.98	36.44	35.93	50,000
Jun 25, 2024	36.76	36.76	36.08	36.39	35.88	92,900
Jun 24, 2024	36.83	37.60	36.83	36.86	36.34	78,000
Jun 21, 2024	36.64	36.87	34.79	36.78	36.26	201,700
Jun 20, 2024	36.60	37.05	36.53	36.65	36.13	56,600
Jun 18, 2024	36.53	37.28	36.53	36.77	36.25	45,200
Jun 17, 2024	36.22	36.74	35.84	36.60	36.08	42,500
Jun 14, 2024	36.92	36.92	35.91	36.40	35.89	155,200
Jun 13, 2024	37.16	37.36	36.67	37.33	36.80	92,000
Jun 12, 2024	37.00	37.86	36.97	37.39	36.86	62,600
Jun 11, 2024	36.25	36.37	35.45	36.32	35.81	64,000
Jun 10, 2024	36.00	36.39	35.79	36.22	35.71	62,600
Jun 7, 2024	36.47	36.66	35.92	36.26	35.75	81,600
Jun 6, 2024	36.79	36.79	36.10	36.64	36.12	121,700
Jun 5, 2024	36.49	36.99	36.37	36.98	36.46	131,100
Jun 4, 2024	35.14	36.23	35.01	36.16	35.65	151,600
Jun 3, 2024	34.86	35.52	34.54	35.40	34.90	143,400
May 31, 2024	33.61	34.62	33.33	34.54	34.05	165,600
May 30, 2024	33.05	33.59	32.89	33.51	33.04	72,300
May 29, 2024	32.97	33.18	32.83	32.86	32.40	159,400
May 28, 2024	33.54	33.54	33.17	33.40	32.93	98,800
May 24, 2024	33.11	33.42	32.82	33.28	32.81	95,200
May 23, 2024	33.28	33.28	32.77	33.10	32.63	136,700
May 22, 2024	33.06	33.32	32.81	33.20	32.73	57,700
May 21, 2024	33.00	33.10	32.71	33.09	32.62	36,200
May 20, 2024	32.60	33.25	32.60	33.12	32.65	125,300
May 17, 2024	32.66	32.66	32.03	32.60	32.14	66,900
May 16, 2024	32.79	32.79	32.35	32.54	32.08	56,700
May 15, 2024	33.08	33.37	32.87	32.95	32.49	33,300
May 14, 2024	0.18 Dividend
May 14, 2024	33.26	33.26	32.72	32.77	32.31	51,200
May 13, 2024	33.63	33.82	32.94	32.94	32.30	69,900
May 10, 2024	33.77	33.77	33.16	33.39	32.74	62,100
May 9, 2024	32.75	33.71	32.57	33.67	33.01	190,600
May 8, 2024	32.57	32.94	32.57	32.62	31.98	114,100
May 7, 2024	32.87	33.33	32.84	32.85	32.21	85,700
May 6, 2024	33.08	33.32	32.68	32.79	32.15	140,200
May 3, 2024	32.98	33.16	32.20	32.71	32.07	315,900
May 2, 2024	33.07	33.07	32.22	32.49	31.86	128,600
May 1, 2024	33.17	33.51	32.60	32.79	32.15	84,400
Apr 30, 2024	32.75	33.35	32.51	33.17	32.52	144,500
Apr 29, 2024	33.30	33.59	32.79	33.09	32.45	119,300
Apr 26, 2024	31.39	33.52	31.39	33.38	32.73	186,200
Apr 25, 2024	35.13	35.13	30.47	31.45	30.84	255,400
Apr 24, 2024	36.55	37.03	36.36	36.46	35.75	142,500
Apr 23, 2024	35.83	37.12	35.83	36.74	36.02	193,500
Apr 22, 2024	36.33	36.56	35.89	35.99	35.29	235,400
Apr 19, 2024	35.94	36.69	35.94	36.02	35.32	200,400
Apr 18, 2024	36.03	36.40	35.75	36.04	35.34	79,400
Apr 17, 2024	36.74	36.92	35.99	36.01	35.31	55,500
Apr 16, 2024	36.41	36.77	35.83	36.39	35.68	62,000
Apr 15, 2024	36.89	37.06	36.33	36.57	35.86	54,400
Apr 12, 2024	37.21	37.22	36.59	36.68	35.97	43,700
Apr 11, 2024	37.46	37.81	37.27	37.53	36.80	45,400

TNC Tennant Company

71.14

-3.36%

GHM Graham Corporation

29.45

-0.03%

NDSN Nordson Corporation

181.04

-3.34%

SXI Standex International Corporation

139.00

-6.49%

MWA Mueller Water Products, Inc.

24.09

-3.06%

FELE Franklin Electric Co., Inc.

88.56

-2.60%

CXT Crane NXT, Co.

45.02

-4.27%

DCI Donaldson Company, Inc.

62.15

-2.91%

AOS A. O. Smith Corporation

62.87

+0.50%

DOV Dover Corporation

159.56

-3.80%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Gorman-Rupp Company (GRC)

Related Tickers