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

Gorman-Rupp Company (NY: GRC )

37.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 30, 2005 4.913 4.913 4.785 4.785 48,790 -0.16(-3.24%)
Dec 29, 2005 4.952 4.959 4.928 4.946 30,752 +0.02(+0.31%)
Dec 28, 2005 4.870 4.930 4.827 4.930 13,602 +0.09(+1.79%)
Dec 27, 2005 4.935 4.956 4.805 4.844 35,483 -0.15(-2.91%)
Dec 23, 2005 4.995 5.011 4.974 4.989 11,827 -0.00(-0.09%)
Dec 22, 2005 4.848 4.995 4.848 4.993 23,655 +0.12(+2.53%)
Dec 21, 2005 4.859 4.902 4.859 4.870 14,784 +0.05(+0.94%)
Dec 20, 2005 4.850 4.889 4.805 4.824 35,779 -0.06(-1.28%)
Dec 19, 2005 4.881 5.086 4.870 4.887 26,021 -0.14(-2.71%)
Dec 16, 2005 5.000 5.084 4.959 5.024 147,552 +0.08(+1.58%)
Dec 15, 2005 5.162 5.162 4.874 4.946 27,795 -0.25(-4.75%)
Dec 14, 2005 5.073 5.195 5.073 5.192 6,801 +0.12(+2.35%)
Dec 13, 2005 5.097 5.097 5.058 5.073 10,349 +0.00(+0.09%)
Dec 12, 2005 5.112 5.112 5.024 5.069 27,795 -0.03(-0.59%)
Dec 09, 2005 5.032 5.099 5.002 5.099 28,091 +0.09(+1.77%)
Dec 08, 2005 5.086 5.125 4.974 5.011 14,193 -0.09(-1.70%)
Dec 07, 2005 5.173 5.195 5.067 5.097 15,967 -0.06(-1.17%)
Dec 06, 2005 5.216 5.249 5.158 5.158 19,516 -0.04(-0.71%)
Dec 05, 2005 5.227 5.292 5.184 5.195 28,978 +0.00(+0.00%)
Dec 02, 2005 5.140 5.216 5.086 5.195 7,983 +0.03(+0.63%)
Dec 01, 2005 4.922 5.175 4.922 5.162 28,091 +0.24(+4.88%)
Nov 30, 2005 4.976 5.028 4.863 4.922 26,908 +0.05(+0.98%)
Nov 29, 2005 4.976 4.976 4.846 4.874 24,247 -0.10(-2.04%)
Nov 28, 2005 5.119 5.136 4.976 4.976 13,897 -0.18(-3.40%)
Nov 25, 2005 5.195 5.195 5.101 5.151 4,435 -0.02(-0.46%)
Nov 23, 2005 5.097 5.177 5.097 5.175 11,532 +0.08(+1.66%)
Nov 22, 2005 4.917 5.112 4.917 5.091 39,623 +0.06(+1.29%)
Nov 21, 2005 4.870 5.026 4.870 5.026 12,714 +0.12(+2.38%)
Nov 18, 2005 4.772 4.941 4.772 4.909 31,639 +0.18(+3.89%)
Nov 17, 2005 4.621 4.742 4.621 4.725 36,075 +0.12(+2.54%)
Nov 16, 2005 4.762 4.772 4.606 4.608 63,574 -0.12(-2.61%)
Nov 15, 2005 5.088 5.032 4.708 4.731 45,241 -0.32(-6.41%)
Nov 14, 2005 5.216 5.216 5.054 5.055 14,784 -0.12(-2.36%)
Nov 11, 2005 5.130 5.192 5.130 5.177 28,978 +0.02(+0.38%)
Nov 10, 2005 5.097 5.158 5.000 5.158 33,413 +0.06(+1.19%)
Nov 09, 2005 5.119 5.171 5.069 5.097 50,859 +0.01(+0.21%)
Nov 08, 2005 5.108 5.149 5.084 5.086 8,279 -0.03(-0.55%)
Nov 07, 2005 5.065 5.149 5.065 5.114 18,037 +0.07(+1.42%)
Nov 04, 2005 5.132 5.132 5.017 5.043 25,429 -0.10(-1.89%)
Nov 03, 2005 5.195 5.244 5.099 5.140 47,311 -0.02(-0.29%)
Nov 02, 2005 4.956 5.156 4.956 5.156 31,048 +0.28(+5.82%)
Nov 01, 2005 5.021 5.021 4.842 4.872 17,446 -0.17(-3.39%)
Oct 31, 2005 5.065 5.086 4.891 5.043 58,843 +0.01(+0.22%)
Oct 28, 2005 5.021 5.065 4.902 5.032 83,977 +0.05(+0.96%)
Oct 27, 2005 4.946 5.052 4.924 4.985 41,988 +0.01(+0.17%)
Oct 26, 2005 4.870 5.011 4.868 4.976 43,171 +0.11(+2.22%)
Oct 25, 2005 4.837 4.868 4.805 4.868 31,048 +0.06(+1.31%)
Oct 24, 2005 4.588 4.805 4.588 4.805 24,838 +0.25(+5.46%)
Oct 21, 2005 4.606 4.647 4.474 4.556 66,531 -0.05(-1.08%)
Oct 20, 2005 4.946 4.946 4.426 4.606 123,009 -0.09(-1.94%)
Oct 19, 2005 4.664 4.705 4.569 4.697 62,392 +0.00(+0.00%)
Oct 18, 2005 4.621 4.718 4.621 4.697 49,381 +0.08(+1.69%)
Oct 17, 2005 4.675 4.751 4.569 4.619 24,838 -0.09(-1.89%)
Oct 14, 2005 4.664 4.729 4.623 4.708 48,494 +0.08(+1.64%)
Oct 13, 2005 4.617 4.638 4.573 4.632 38,144 +0.02(+0.33%)
Oct 12, 2005 4.612 4.643 4.545 4.617 73,924 -0.03(-0.56%)
Oct 11, 2005 4.729 4.902 4.632 4.643 58,252 -0.00(-0.09%)
Oct 10, 2005 4.610 4.703 4.610 4.647 43,171 +0.08(+1.75%)
Oct 07, 2005 4.556 4.619 4.545 4.567 142,230 +0.04(+0.96%)
Oct 06, 2005 4.718 4.740 4.469 4.524 97,580 -0.13(-2.88%)
Oct 05, 2005 5.043 5.043 4.658 4.658 52,634 -0.42(-8.23%)
Oct 04, 2005 5.130 5.249 5.075 5.075 17,150 -0.09(-1.68%)
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.