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 (%)
Aug 31, 2006 6.339 6.493 6.255 6.439 113,843 +0.11(+1.71%)
Aug 30, 2006 6.348 6.372 6.307 6.331 57,069 +0.01(+0.17%)
Aug 29, 2006 6.298 6.340 6.255 6.320 162,041 +0.04(+0.69%)
Aug 28, 2006 6.147 6.307 6.104 6.277 90,483 +0.16(+2.65%)
Aug 25, 2006 6.028 6.168 6.028 6.114 35,483 +0.09(+1.44%)
Aug 24, 2006 6.233 6.288 5.995 6.028 63,870 -0.14(-2.31%)
Aug 23, 2006 6.238 6.266 6.147 6.171 109,407 -0.01(-0.21%)
Aug 22, 2006 6.049 6.238 6.028 6.184 151,396 +0.19(+3.14%)
Aug 21, 2006 5.952 6.032 5.909 5.995 56,773 +0.14(+2.33%)
Aug 18, 2006 5.930 5.950 5.781 5.859 55,591 -0.04(-0.66%)
Aug 17, 2006 5.801 5.920 5.794 5.898 75,994 +0.13(+2.25%)
Aug 16, 2006 5.731 5.779 5.692 5.768 31,935 +0.05(+0.79%)
Aug 15, 2006 5.723 5.723 5.699 5.723 49,972 +0.11(+1.93%)
Aug 14, 2006 5.733 5.757 5.614 5.614 65,349 -0.09(-1.59%)
Aug 11, 2006 5.632 5.723 5.606 5.705 30,161 +0.04(+0.69%)
Aug 10, 2006 5.519 5.751 5.422 5.666 37,849 +0.10(+1.83%)
Aug 09, 2006 5.573 5.649 5.562 5.565 45,241 +0.02(+0.39%)
Aug 08, 2006 5.751 5.775 5.541 5.543 61,209 -0.21(-3.61%)
Aug 07, 2006 5.807 5.807 5.679 5.751 52,042 +0.11(+1.88%)
Aug 04, 2006 5.740 5.777 5.552 5.645 44,058 -0.06(-1.06%)
Aug 03, 2006 5.649 5.768 5.623 5.705 65,940 +0.07(+1.31%)
Aug 02, 2006 5.692 5.736 5.606 5.632 42,284 -0.03(-0.50%)
Aug 01, 2006 5.714 5.733 5.627 5.660 40,806 -0.08(-1.40%)
Jul 31, 2006 5.703 5.781 5.630 5.740 99,649 +0.07(+1.22%)
Jul 28, 2006 5.346 5.681 5.346 5.671 119,165 +0.36(+6.85%)
Jul 27, 2006 5.448 5.448 5.259 5.307 46,128 -0.12(-2.23%)
Jul 26, 2006 5.433 5.517 5.335 5.428 44,058 -0.05(-0.87%)
Jul 25, 2006 5.530 5.584 5.318 5.476 70,080 +0.00(+0.00%)
Jul 24, 2006 5.270 5.476 5.314 5.476 35,187 +0.21(+3.90%)
Jul 21, 2006 5.359 5.359 5.175 5.270 54,112 -0.11(-2.13%)
Jul 20, 2006 5.638 5.668 5.381 5.385 32,822 -0.24(-4.23%)
Jul 19, 2006 5.281 5.645 5.277 5.623 63,279 +0.34(+6.48%)
Jul 18, 2006 5.227 5.281 5.195 5.281 22,768 +0.08(+1.46%)
Jul 17, 2006 5.296 5.324 5.112 5.205 50,859 +0.02(+0.33%)
Jul 14, 2006 5.322 5.322 5.149 5.188 86,343 -0.13(-2.52%)
Jul 13, 2006 5.573 5.573 5.305 5.322 88,117 -0.26(-4.73%)
Jul 12, 2006 5.779 5.801 5.584 5.586 26,908 -0.24(-4.16%)
Jul 11, 2006 5.736 5.837 5.606 5.829 75,994 +0.14(+2.51%)
Jul 10, 2006 5.617 5.714 5.604 5.686 38,144 +0.12(+2.22%)
Jul 07, 2006 5.692 5.764 5.560 5.562 40,214 -0.13(-2.28%)
Jul 06, 2006 5.671 5.798 5.597 5.692 40,510 +0.01(+0.11%)
Jul 05, 2006 5.757 5.790 5.554 5.686 47,015 -0.07(-1.24%)
Jul 03, 2006 5.768 5.844 5.662 5.757 50,268 +0.00(+0.00%)
Jun 30, 2006 5.844 5.872 5.757 5.757 137,794 -0.05(-0.93%)
Jun 29, 2006 5.465 5.820 5.465 5.811 134,837 +0.39(+7.10%)
Jun 28, 2006 5.433 5.448 5.327 5.426 20,994 -0.01(-0.12%)
Jun 27, 2006 5.714 5.842 5.424 5.433 44,945 -0.26(-4.49%)
Jun 26, 2006 5.508 5.720 5.498 5.688 54,408 +0.20(+3.71%)
Jun 23, 2006 5.357 5.508 5.290 5.485 62,983 +0.13(+2.38%)
Jun 22, 2006 5.560 5.560 5.322 5.357 47,902 -0.10(-1.75%)
Jun 21, 2006 5.327 5.528 5.324 5.452 39,032 +0.11(+2.11%)
Jun 20, 2006 5.498 5.526 5.340 5.340 41,693 -0.05(-0.92%)
Jun 19, 2006 5.498 5.573 5.324 5.389 92,848 -0.08(-1.43%)
Jun 16, 2006 5.725 5.725 5.443 5.467 380,562 -0.28(-4.89%)
Jun 15, 2006 5.562 5.772 5.547 5.749 117,983 +0.23(+4.20%)
Jun 14, 2006 5.335 5.528 5.335 5.517 49,677 +0.16(+2.99%)
Jun 13, 2006 5.195 5.480 5.195 5.357 74,811 -0.05(-1.00%)
Jun 12, 2006 5.552 5.552 5.398 5.411 79,542 -0.17(-2.99%)
Jun 09, 2006 5.541 5.627 5.489 5.578 67,714 +0.07(+1.26%)
Jun 08, 2006 5.454 5.511 5.311 5.508 72,741 +0.05(+0.99%)
Jun 07, 2006 5.422 5.552 5.400 5.454 81,316 +0.05(+0.96%)
Jun 06, 2006 5.433 5.433 5.327 5.402 96,692 -0.06(-1.19%)
Jun 05, 2006 5.454 5.526 5.417 5.467 166,181 +0.00(+0.04%)
Jun 02, 2006 5.214 5.465 5.173 5.465 121,827 +0.27(+5.25%)
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.