Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 12.75 12.80 12.26 12.50 330,234 -0.47(-3.60%)
Dec 28, 2006 12.68 13.14 12.17 12.97 1,733,257 +0.41(+3.23%)
Dec 27, 2006 10.85 13.99 10.82 12.56 937,714 +1.94(+18.31%)
Dec 26, 2006 10.42 10.65 10.42 10.62 46,838 +0.20(+1.88%)
Dec 22, 2006 10.48 10.52 10.33 10.42 30,042 -0.04(-0.36%)
Dec 21, 2006 10.48 10.53 10.31 10.46 30,279 +0.03(+0.26%)
Dec 20, 2006 10.21 10.43 10.17 10.43 70,730 +0.25(+2.49%)
Dec 19, 2006 10.04 10.23 9.956 10.18 51,569 +0.09(+0.91%)
Dec 18, 2006 10.50 10.50 10.04 10.09 166,063 -0.38(-3.59%)
Dec 15, 2006 10.42 10.65 10.42 10.46 90,838 +0.05(+0.45%)
Dec 14, 2006 10.57 10.69 10.30 10.42 82,795 -0.11(-1.03%)
Dec 13, 2006 10.59 10.60 10.43 10.52 74,042 +0.02(+0.16%)
Dec 12, 2006 10.59 10.59 10.36 10.51 68,365 -0.08(-0.77%)
Dec 11, 2006 10.31 10.70 10.27 10.59 165,353 +2.35(+28.57%)
Dec 08, 2006 8.229 8.333 8.203 8.235 45,537 +0.00(+0.00%)
Dec 07, 2006 8.261 8.333 8.181 8.235 72,445 -0.08(-0.96%)
Dec 06, 2006 8.300 8.380 8.275 8.316 140,751 +0.07(+0.84%)
Dec 05, 2006 8.290 8.372 8.164 8.246 105,859 +0.01(+0.13%)
Dec 04, 2006 7.824 8.279 7.805 8.235 225,912 +0.30(+3.82%)
Dec 01, 2006 7.904 8.123 7.738 7.932 267,014 -0.20(-2.42%)
Nov 30, 2006 8.333 8.365 8.127 8.129 167,364 -0.26(-3.07%)
Nov 29, 2006 8.419 8.476 8.359 8.387 85,752 -0.01(-0.08%)
Nov 28, 2006 8.515 8.515 8.225 8.393 133,063 -0.13(-1.55%)
Nov 27, 2006 8.870 8.874 8.441 8.525 187,176 -0.32(-3.57%)
Nov 24, 2006 8.549 8.863 8.549 8.841 153,171 +0.29(+3.34%)
Nov 22, 2006 8.560 8.623 8.495 8.556 54,408 +0.01(+0.10%)
Nov 21, 2006 8.571 8.603 8.536 8.547 47,015 -0.06(-0.75%)
Nov 20, 2006 8.571 8.636 8.571 8.612 91,074 +0.05(+0.61%)
Nov 17, 2006 8.543 8.577 8.463 8.560 77,472 +0.01(+0.10%)
Nov 16, 2006 8.582 8.603 8.484 8.551 53,521 +0.02(+0.25%)
Nov 15, 2006 8.419 8.554 8.419 8.530 287,417 +0.15(+1.83%)
Nov 14, 2006 8.235 8.376 8.194 8.376 124,192 +0.17(+2.03%)
Nov 13, 2006 8.138 8.268 8.134 8.209 76,289 +0.08(+0.96%)
Nov 10, 2006 8.073 8.164 8.051 8.132 147,552 +0.04(+0.51%)
Nov 09, 2006 8.051 8.160 8.023 8.090 222,955 +0.04(+0.54%)
Nov 08, 2006 7.945 8.049 7.943 8.047 140,160 +0.08(+1.03%)
Nov 07, 2006 8.013 8.116 7.930 7.965 161,154 -0.05(-0.59%)
Nov 06, 2006 7.987 8.051 7.900 8.013 162,929 +0.05(+0.60%)
Nov 03, 2006 8.008 8.051 7.785 7.965 72,150 -0.04(-0.54%)
Nov 02, 2006 7.813 8.110 7.761 8.008 75,994 +0.13(+1.65%)
Nov 01, 2006 8.214 8.225 7.783 7.878 96,692 -0.29(-3.60%)
Oct 31, 2006 8.181 8.220 8.121 8.173 193,977 +0.03(+0.43%)
Oct 30, 2006 8.149 8.161 8.008 8.138 104,972 -0.01(-0.13%)
Oct 27, 2006 8.214 8.870 8.023 8.149 177,713 +0.11(+1.35%)
Oct 26, 2006 7.943 8.041 7.826 8.041 47,902 +0.13(+1.67%)
Oct 25, 2006 7.943 8.034 7.894 7.909 63,279 -0.02(-0.30%)
Oct 24, 2006 7.686 7.950 7.684 7.932 103,789 +0.19(+2.49%)
Oct 23, 2006 7.575 7.770 7.562 7.740 176,531 +0.16(+2.14%)
Oct 20, 2006 7.638 7.638 7.500 7.577 54,703 -0.03(-0.37%)
Oct 19, 2006 7.521 7.640 7.490 7.606 49,381 -0.00(-0.06%)
Oct 18, 2006 7.640 7.668 7.489 7.610 71,558 -0.07(-0.96%)
Oct 17, 2006 7.285 7.684 7.285 7.684 179,488 +0.38(+5.19%)
Oct 16, 2006 7.168 7.305 7.168 7.305 151,101 +0.14(+1.99%)
Oct 13, 2006 7.142 7.216 7.138 7.162 116,504 +0.02(+0.27%)
Oct 12, 2006 7.023 7.142 7.023 7.142 68,010 +0.14(+2.04%)
Oct 11, 2006 7.116 7.186 6.883 7.000 61,800 -0.12(-1.64%)
Oct 10, 2006 7.097 7.140 7.032 7.116 32,526 +0.02(+0.27%)
Oct 09, 2006 7.034 7.132 7.004 7.097 36,666 +0.03(+0.37%)
Oct 06, 2006 7.153 7.175 7.002 7.071 44,058 -0.10(-1.45%)
Oct 05, 2006 7.164 7.207 7.026 7.175 106,155 +0.04(+0.52%)
Oct 04, 2006 6.677 7.175 6.677 7.138 83,682 +0.42(+6.22%)
Oct 03, 2006 6.627 6.807 6.510 6.720 90,778 -0.12(-1.80%)
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.