Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gorman-Rupp Company (NY: GRC )

34.54 +1.03 (+3.07%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.352 3.366 3.255 3.255 24,395 -0.10(-3.09%)
Dec 30, 2002 3.352 3.373 3.345 3.359 22,916 -0.01(-0.41%)
Dec 27, 2002 3.442 3.442 3.373 3.373 14,045 -0.08(-2.21%)
Dec 26, 2002 3.518 3.518 3.437 3.449 7,392 -0.05(-1.39%)
Dec 24, 2002 3.477 3.498 3.477 3.498 739 +0.02(+0.60%)
Dec 23, 2002 3.401 3.484 3.401 3.477 35,853 +0.00(+0.00%)
Dec 20, 2002 3.477 3.491 3.435 3.477 32,157 +0.02(+0.48%)
Dec 19, 2002 3.435 3.460 3.421 3.460 16,263 +0.04(+1.13%)
Dec 18, 2002 3.428 3.435 3.397 3.421 7,762 -0.03(-0.80%)
Dec 17, 2002 3.435 3.449 3.421 3.449 17,002 -0.01(-0.40%)
Dec 16, 2002 3.421 3.463 3.408 3.463 22,177 +0.03(+1.01%)
Dec 13, 2002 3.428 3.428 3.428 3.428 1,848 -0.02(-0.60%)
Dec 12, 2002 3.435 3.456 3.435 3.449 7,392 -0.01(-0.40%)
Dec 11, 2002 3.489 3.489 3.449 3.463 7,762 -0.01(-0.40%)
Dec 10, 2002 3.463 3.493 3.463 3.477 39,919 +0.03(+1.01%)
Dec 09, 2002 3.491 3.491 3.408 3.442 9,610 -0.05(-1.39%)
Dec 06, 2002 3.408 3.498 3.403 3.491 14,784 +0.07(+2.02%)
Dec 05, 2002 3.456 3.456 3.421 3.421 42,136 -0.06(-1.59%)
Dec 04, 2002 3.491 3.491 3.449 3.477 6,653 +0.01(+0.40%)
Dec 03, 2002 3.505 3.505 3.463 3.463 4,435 -0.06(-1.57%)
Dec 02, 2002 3.602 3.602 3.509 3.518 6,283 -0.06(-1.74%)
Nov 29, 2002 3.560 3.595 3.560 3.581 4,065 -0.00(-0.12%)
Nov 27, 2002 3.588 3.615 3.567 3.585 31,417 +0.01(+0.39%)
Nov 26, 2002 3.595 3.615 3.553 3.571 14,784 +0.01(+0.23%)
Nov 25, 2002 3.532 3.575 3.532 3.563 15,893 +0.01(+0.27%)
Nov 22, 2002 3.560 3.595 3.510 3.553 37,701 +0.01(+0.20%)
Nov 21, 2002 3.532 3.595 3.532 3.546 12,197 +0.03(+0.79%)
Nov 20, 2002 3.415 3.518 3.415 3.518 8,870 +0.12(+3.67%)
Nov 19, 2002 3.428 3.437 3.394 3.394 2,587 -0.01(-0.41%)
Nov 18, 2002 3.449 3.449 3.380 3.408 16,263 -0.05(-1.40%)
Nov 15, 2002 3.449 3.464 3.449 3.456 7,022 -0.01(-0.20%)
Nov 14, 2002 3.421 3.463 3.380 3.463 18,481 +0.01(+0.20%)
Nov 13, 2002 3.435 3.477 3.435 3.456 5,544 -0.02(-0.64%)
Nov 12, 2002 3.401 3.491 3.401 3.478 26,612 +0.11(+3.12%)
Nov 11, 2002 3.463 3.463 3.373 3.373 6,283 -0.11(-3.10%)
Nov 08, 2002 3.535 3.535 3.480 3.481 25,503 -0.05(-1.33%)
Nov 07, 2002 3.574 3.574 3.520 3.528 7,022 -0.08(-2.23%)
Nov 06, 2002 3.664 3.664 3.550 3.608 28,091 +0.00(+0.00%)
Nov 05, 2002 3.644 3.644 3.560 3.608 19,589 -0.05(-1.33%)
Nov 04, 2002 3.602 3.780 3.567 3.657 53,225 +0.06(+1.54%)
Nov 01, 2002 3.435 3.602 3.435 3.602 59,139 +0.17(+4.84%)
Oct 31, 2002 3.449 3.463 3.428 3.435 19,959 +0.00(+0.00%)
Oct 30, 2002 3.415 3.463 3.415 3.435 17,372 +0.04(+1.27%)
Oct 29, 2002 3.380 3.392 3.352 3.392 36,962 +0.05(+1.41%)
Oct 28, 2002 3.324 3.345 3.322 3.345 37,701 +0.02(+0.63%)
Oct 25, 2002 3.324 3.324 3.298 3.324 20,698 +0.01(+0.42%)
Oct 24, 2002 3.283 3.324 3.257 3.311 48,790 +0.03(+0.84%)
Oct 23, 2002 3.275 3.283 3.268 3.283 9,610 +0.00(+0.08%)
Oct 22, 2002 3.248 3.280 3.247 3.280 5,174 +0.03(+1.02%)
Oct 21, 2002 3.255 3.269 3.241 3.247 36,962 +0.03(+1.03%)
Oct 18, 2002 3.207 3.214 3.110 3.214 21,068 -0.03(-1.07%)
Oct 17, 2002 3.207 3.254 3.144 3.248 21,438 +0.02(+0.64%)
Oct 16, 2002 3.117 3.255 3.117 3.228 18,481 +0.11(+3.56%)
Oct 15, 2002 3.034 3.117 3.034 3.117 6,283 +0.07(+2.27%)
Oct 14, 2002 3.006 3.061 3.006 3.047 3,696 +0.04(+1.38%)
Oct 11, 2002 2.902 3.006 2.881 3.006 7,762 +0.12(+4.08%)
Oct 10, 2002 2.826 2.888 2.826 2.888 22,916 +0.05(+1.66%)
Oct 09, 2002 2.978 2.978 2.840 2.841 34,005 -0.16(-5.48%)
Oct 08, 2002 3.013 3.013 2.971 3.006 6,653 +0.01(+0.46%)
Oct 07, 2002 3.047 3.047 2.992 2.992 5,544 -0.06(-1.82%)
Oct 04, 2002 3.103 3.104 3.047 3.047 5,913 -0.07(-2.22%)
Oct 03, 2002 3.158 3.186 3.108 3.117 5,174 -0.07(-2.17%)
Oct 02, 2002 3.221 3.228 3.186 3.186 3,326 -0.07(-2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.