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 (%)
Sep 30, 2005 5.227 5.227 5.190 5.205 19,516 -0.04(-0.70%)
Sep 29, 2005 5.075 5.242 5.075 5.242 14,784 +0.17(+3.28%)
Sep 28, 2005 5.259 5.259 4.978 5.075 38,440 -0.20(-3.85%)
Sep 27, 2005 5.249 5.318 5.216 5.279 16,854 -0.02(-0.37%)
Sep 26, 2005 5.454 5.519 5.195 5.298 22,472 -0.11(-2.04%)
Sep 23, 2005 5.409 5.465 5.303 5.409 30,456 +0.07(+1.38%)
Sep 22, 2005 5.422 5.439 5.324 5.335 34,005 -0.11(-1.99%)
Sep 21, 2005 5.588 5.588 5.430 5.443 39,032 -0.16(-2.90%)
Sep 20, 2005 5.627 5.694 5.595 5.606 48,494 -0.02(-0.38%)
Sep 19, 2005 5.601 5.746 5.575 5.627 23,655 +0.06(+1.05%)
Sep 16, 2005 5.335 5.595 5.309 5.569 122,418 +0.26(+4.93%)
Sep 15, 2005 5.547 5.552 5.285 5.307 36,370 -0.22(-4.03%)
Sep 14, 2005 5.757 5.759 5.508 5.530 44,650 -0.23(-3.98%)
Sep 13, 2005 5.801 5.803 5.736 5.759 32,230 -0.04(-0.71%)
Sep 12, 2005 5.712 5.922 5.621 5.801 52,634 +0.14(+2.52%)
Sep 09, 2005 5.898 5.898 5.627 5.658 83,682 -0.26(-4.42%)
Sep 08, 2005 5.651 6.058 5.651 5.920 109,112 +0.28(+5.03%)
Sep 07, 2005 5.627 5.660 5.565 5.636 29,274 -0.02(-0.34%)
Sep 06, 2005 5.606 5.675 5.552 5.656 76,881 +0.03(+0.50%)
Sep 02, 2005 5.736 5.757 5.530 5.627 76,585 -0.06(-1.14%)
Sep 01, 2005 5.736 5.839 5.519 5.692 217,633 +0.34(+6.26%)
Aug 31, 2005 4.881 5.411 4.881 5.357 124,488 +0.52(+10.84%)
Aug 30, 2005 4.866 4.946 4.833 4.833 26,021 -0.04(-0.76%)
Aug 29, 2005 4.643 4.870 4.625 4.870 39,919 +0.21(+4.60%)
Aug 26, 2005 4.588 4.656 4.504 4.656 40,806 +0.05(+0.99%)
Aug 25, 2005 4.643 4.645 4.558 4.610 21,881 +0.02(+0.47%)
Aug 24, 2005 4.697 4.718 4.563 4.588 40,510 -0.08(-1.81%)
Aug 23, 2005 4.779 4.779 4.653 4.673 14,489 -0.10(-2.17%)
Aug 22, 2005 4.718 4.853 4.718 4.777 28,978 +0.08(+1.80%)
Aug 19, 2005 4.632 4.805 4.632 4.692 25,429 +0.06(+1.31%)
Aug 18, 2005 4.653 4.755 4.567 4.632 35,187 -0.04(-0.83%)
Aug 17, 2005 4.588 4.716 4.586 4.671 35,779 +0.05(+1.03%)
Aug 16, 2005 4.824 4.824 4.623 4.623 45,241 -0.22(-4.60%)
Aug 15, 2005 4.779 4.857 4.762 4.846 32,230 +0.07(+1.40%)
Aug 12, 2005 4.740 4.779 4.679 4.779 29,274 +0.01(+0.23%)
Aug 11, 2005 4.524 4.783 4.511 4.768 54,112 +0.22(+4.90%)
Aug 10, 2005 4.439 4.550 4.439 4.545 89,596 +0.09(+2.09%)
Aug 09, 2005 4.491 4.554 4.452 4.452 105,859 -0.07(-1.53%)
Aug 08, 2005 4.578 4.588 4.437 4.521 29,569 -0.03(-0.76%)
Aug 05, 2005 4.636 4.636 4.506 4.556 35,483 -0.08(-1.73%)
Aug 04, 2005 4.729 4.738 4.621 4.636 56,182 -0.10(-2.15%)
Aug 03, 2005 4.837 4.837 4.738 4.738 22,472 -0.08(-1.62%)
Aug 02, 2005 4.708 4.891 4.675 4.816 67,714 +0.09(+1.92%)
Aug 01, 2005 4.783 4.807 4.675 4.725 45,537 -0.07(-1.44%)
Jul 29, 2005 4.956 4.974 4.794 4.794 45,833 -0.18(-3.70%)
Jul 28, 2005 4.491 4.980 4.491 4.978 95,805 +0.48(+10.58%)
Jul 27, 2005 4.459 4.502 4.437 4.502 9,166 +0.03(+0.58%)
Jul 26, 2005 4.459 4.506 4.443 4.476 36,370 +0.01(+0.29%)
Jul 25, 2005 4.543 4.543 4.459 4.463 32,822 -0.08(-1.81%)
Jul 22, 2005 4.443 4.545 4.443 4.545 41,397 +0.10(+2.29%)
Jul 21, 2005 4.599 4.610 4.443 4.443 13,010 -0.16(-3.57%)
Jul 20, 2005 4.426 4.643 4.411 4.608 34,596 +0.17(+3.90%)
Jul 19, 2005 4.437 4.485 4.374 4.435 17,741 +0.02(+0.44%)
Jul 18, 2005 4.502 4.508 4.372 4.415 36,962 -0.09(-2.06%)
Jul 15, 2005 4.578 4.621 4.491 4.508 23,064 -0.12(-2.66%)
Jul 14, 2005 4.740 4.783 4.601 4.632 30,161 -0.09(-1.83%)
Jul 13, 2005 4.762 4.762 4.692 4.718 12,419 -0.08(-1.58%)
Jul 12, 2005 4.870 4.870 4.772 4.794 78,951 -0.08(-1.69%)
Jul 11, 2005 4.924 4.946 4.876 4.876 82,203 -0.03(-0.71%)
Jul 08, 2005 4.699 4.978 4.675 4.911 60,322 +0.21(+4.47%)
Jul 07, 2005 4.729 4.729 4.610 4.701 17,150 -0.08(-1.72%)
Jul 06, 2005 4.891 4.911 4.783 4.783 18,924 -0.12(-2.43%)
Jul 05, 2005 4.619 4.922 4.619 4.902 21,881 +0.31(+6.84%)
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.