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 (%)
Jul 29, 2005 4.957 4.974 4.795 4.795 45,825 -0.18(-3.70%)
Jul 28, 2005 4.492 4.981 4.492 4.979 95,791 +0.48(+10.58%)
Jul 27, 2005 4.459 4.503 4.438 4.503 9,165 +0.03(+0.58%)
Jul 26, 2005 4.459 4.507 4.444 4.477 36,365 +0.01(+0.29%)
Jul 25, 2005 4.544 4.544 4.459 4.464 32,817 -0.08(-1.81%)
Jul 22, 2005 4.444 4.546 4.444 4.546 41,391 +0.10(+2.29%)
Jul 21, 2005 4.600 4.611 4.444 4.444 13,008 -0.16(-3.57%)
Jul 20, 2005 4.427 4.643 4.412 4.609 34,591 +0.17(+3.90%)
Jul 19, 2005 4.438 4.485 4.375 4.435 17,739 +0.02(+0.44%)
Jul 18, 2005 4.503 4.509 4.373 4.416 36,956 -0.09(-2.06%)
Jul 15, 2005 4.578 4.622 4.492 4.509 23,060 -0.12(-2.66%)
Jul 14, 2005 4.741 4.784 4.602 4.632 30,156 -0.09(-1.83%)
Jul 13, 2005 4.762 4.762 4.693 4.719 12,417 -0.08(-1.58%)
Jul 12, 2005 4.871 4.871 4.773 4.795 78,938 -0.08(-1.69%)
Jul 11, 2005 4.925 4.946 4.877 4.877 82,191 -0.03(-0.71%)
Jul 08, 2005 4.700 4.979 4.676 4.912 60,312 +0.21(+4.47%)
Jul 07, 2005 4.730 4.730 4.611 4.702 17,147 -0.08(-1.72%)
Jul 06, 2005 4.892 4.912 4.784 4.784 18,921 -0.12(-2.43%)
Jul 05, 2005 4.619 4.923 4.619 4.903 21,878 +0.31(+6.84%)
Jul 01, 2005 4.624 4.624 4.578 4.589 11,530 -0.05(-0.98%)
Jun 30, 2005 4.719 4.754 4.615 4.635 24,243 -0.06(-1.38%)
Jun 29, 2005 4.676 4.700 4.656 4.700 26,312 +0.05(+0.98%)
Jun 28, 2005 4.416 4.654 4.384 4.654 31,930 +0.27(+6.12%)
Jun 27, 2005 4.492 4.542 4.386 4.386 20,991 -0.10(-2.13%)
Jun 24, 2005 4.546 4.596 4.297 4.481 85,738 -0.06(-1.43%)
Jun 23, 2005 4.492 4.762 4.492 4.546 24,243 +0.04(+0.96%)
Jun 22, 2005 4.513 4.513 4.390 4.503 25,721 +0.02(+0.48%)
Jun 21, 2005 4.568 4.568 4.481 4.481 9,756 -0.10(-2.27%)
Jun 20, 2005 4.806 4.849 4.572 4.585 29,860 -0.20(-4.21%)
Jun 17, 2005 4.680 4.892 4.680 4.786 97,860 +0.11(+2.27%)
Jun 16, 2005 4.535 4.680 4.535 4.680 23,060 +0.13(+2.81%)
Jun 15, 2005 4.643 4.643 4.414 4.552 37,547 -0.12(-2.64%)
Jun 14, 2005 4.714 4.714 4.632 4.676 14,191 -0.04(-0.87%)
Jun 13, 2005 4.570 4.719 4.570 4.717 32,226 +0.17(+3.71%)
Jun 10, 2005 4.446 4.548 4.394 4.548 51,147 +0.10(+2.24%)
Jun 09, 2005 4.362 4.448 4.329 4.448 13,304 +0.06(+1.48%)
Jun 08, 2005 4.539 4.539 4.384 4.384 12,713 -0.14(-3.11%)
Jun 07, 2005 4.503 4.557 4.503 4.524 19,808 +0.05(+1.21%)
Jun 06, 2005 4.477 4.535 4.461 4.470 18,626 -0.02(-0.48%)
Jun 03, 2005 4.513 4.513 4.384 4.492 19,217 -0.05(-1.19%)
Jun 02, 2005 4.470 4.555 4.470 4.546 15,965 +0.05(+1.20%)
Jun 01, 2005 4.427 4.513 4.427 4.492 15,669 +0.10(+2.22%)
May 31, 2005 4.323 4.394 4.264 4.394 31,634 +0.08(+1.86%)
May 27, 2005 4.329 4.329 4.286 4.314 25,721 -0.03(-0.80%)
May 26, 2005 4.362 4.388 4.334 4.349 15,965 +0.02(+0.40%)
May 25, 2005 4.459 4.459 4.329 4.332 34,591 -0.15(-3.33%)
May 24, 2005 4.546 4.546 4.481 4.481 13,895 -0.10(-2.13%)
May 23, 2005 4.622 4.622 4.524 4.578 13,895 +0.01(+0.24%)
May 20, 2005 4.470 4.585 4.440 4.568 15,965 +0.06(+1.44%)
May 19, 2005 4.546 4.557 4.503 4.503 10,347 -0.04(-0.95%)
May 18, 2005 4.405 4.546 4.368 4.546 82,782 +0.19(+4.48%)
May 17, 2005 4.340 4.416 4.308 4.351 17,739 +0.04(+1.01%)
May 16, 2005 4.243 4.338 4.243 4.308 21,878 +0.08(+1.79%)
May 13, 2005 4.375 4.394 4.206 4.232 33,999 -0.16(-3.74%)
May 12, 2005 4.351 4.416 4.299 4.397 34,591 +0.07(+1.55%)
May 11, 2005 4.433 4.433 4.189 4.329 37,252 -0.10(-2.34%)
May 10, 2005 4.286 4.459 4.239 4.433 35,773 +0.13(+3.12%)
May 09, 2005 4.145 4.310 4.145 4.299 16,556 +0.16(+3.76%)
May 06, 2005 4.329 4.351 4.113 4.143 83,965 -0.19(-4.40%)
May 05, 2005 4.258 4.358 4.258 4.334 39,321 +0.08(+1.78%)
May 04, 2005 4.405 4.433 4.200 4.258 40,799 -0.17(-3.81%)
May 03, 2005 4.405 4.526 4.371 4.427 60,312 +0.00(+0.00%)
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.