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

Gorman-Rupp Company (NY: GRC )

32.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 28, 2006 5.681 5.746 5.562 5.612 102,606 -0.12(-2.15%)
Apr 27, 2006 5.768 5.852 5.578 5.736 369,029 +0.35(+6.43%)
Apr 26, 2006 5.400 5.482 5.285 5.389 54,703 -0.03(-0.52%)
Apr 25, 2006 5.411 5.417 5.283 5.417 35,187 -0.01(-0.20%)
Apr 24, 2006 5.443 5.487 5.357 5.428 30,161 -0.02(-0.28%)
Apr 21, 2006 5.552 5.593 5.378 5.443 43,171 -0.05(-0.98%)
Apr 20, 2006 5.389 5.536 5.385 5.498 128,628 +0.13(+2.42%)
Apr 19, 2006 5.368 5.389 5.340 5.368 90,778 +0.02(+0.28%)
Apr 18, 2006 5.322 5.389 5.281 5.353 112,364 +0.03(+0.57%)
Apr 17, 2006 5.357 5.433 5.238 5.322 18,333 -0.05(-0.85%)
Apr 13, 2006 5.255 5.461 5.233 5.368 34,005 +0.11(+2.14%)
Apr 12, 2006 5.130 5.255 5.108 5.255 31,639 +0.10(+2.02%)
Apr 11, 2006 5.216 5.253 5.086 5.151 26,021 -0.04(-0.75%)
Apr 10, 2006 5.173 5.249 5.164 5.190 28,682 +0.04(+0.76%)
Apr 07, 2006 5.324 5.324 5.088 5.151 52,042 -0.15(-2.86%)
Apr 06, 2006 5.270 5.324 5.097 5.303 59,139 +0.00(+0.00%)
Apr 05, 2006 5.195 5.324 5.192 5.303 26,612 +0.14(+2.77%)
Apr 04, 2006 5.153 5.262 5.153 5.160 20,107 -0.13(-2.45%)
Apr 03, 2006 5.251 5.301 5.199 5.290 29,569 +0.01(+0.16%)
Mar 31, 2006 5.151 5.281 5.121 5.281 47,015 +0.10(+1.88%)
Mar 30, 2006 5.259 5.259 5.184 5.184 7,392 -0.10(-1.96%)
Mar 29, 2006 5.441 5.441 5.223 5.288 71,558 +0.05(+0.99%)
Mar 28, 2006 5.151 5.259 5.151 5.236 26,612 +0.10(+1.90%)
Mar 27, 2006 5.195 5.205 5.043 5.138 123,009 -0.06(-1.08%)
Mar 24, 2006 5.182 5.201 5.132 5.195 35,779 +0.04(+0.84%)
Mar 23, 2006 5.151 5.188 5.108 5.151 13,306 +0.03(+0.51%)
Mar 22, 2006 5.075 5.173 5.075 5.125 22,177 +0.02(+0.34%)
Mar 21, 2006 5.205 5.233 5.091 5.108 54,703 -0.13(-2.48%)
Mar 20, 2006 5.238 5.281 5.216 5.238 63,279 -0.02(-0.41%)
Mar 17, 2006 5.259 5.298 5.223 5.259 185,697 +0.01(+0.21%)
Mar 16, 2006 5.249 5.266 5.216 5.249 23,951 +0.00(+0.00%)
Mar 15, 2006 5.151 5.270 5.151 5.249 32,526 +0.10(+1.89%)
Mar 14, 2006 5.032 5.151 4.978 5.151 39,327 +0.14(+2.76%)
Mar 13, 2006 5.054 5.054 5.011 5.013 23,655 -0.07(-1.45%)
Mar 10, 2006 4.989 5.086 4.939 5.086 70,967 +0.12(+2.40%)
Mar 09, 2006 4.989 5.028 4.939 4.967 28,682 -0.00(-0.04%)
Mar 08, 2006 4.972 4.998 4.913 4.969 52,338 -0.08(-1.59%)
Mar 07, 2006 4.924 5.080 4.924 5.049 45,537 +0.06(+1.21%)
Mar 06, 2006 4.978 5.039 4.924 4.989 53,521 +0.04(+0.83%)
Mar 03, 2006 5.054 5.097 4.948 4.948 44,058 -0.13(-2.60%)
Mar 02, 2006 5.043 5.095 5.043 5.080 45,537 +0.05(+0.95%)
Mar 01, 2006 4.928 5.073 4.928 5.032 13,010 +0.10(+2.11%)
Feb 28, 2006 5.075 5.054 4.928 4.928 29,569 -0.15(-2.90%)
Feb 27, 2006 5.054 5.075 5.054 5.075 11,827 +0.05(+1.08%)
Feb 24, 2006 4.926 5.021 4.870 5.021 22,472 +0.07(+1.44%)
Feb 23, 2006 4.989 5.011 4.935 4.950 8,870 -0.07(-1.42%)
Feb 22, 2006 4.913 5.082 4.911 5.021 75,402 +0.08(+1.53%)
Feb 21, 2006 5.032 5.075 4.933 4.946 33,413 -0.10(-2.06%)
Feb 17, 2006 5.086 5.123 4.993 5.049 46,720 -0.04(-0.85%)
Feb 16, 2006 5.086 5.290 5.041 5.093 129,515 +0.05(+1.03%)
Feb 15, 2006 4.978 5.041 4.978 5.041 28,386 +0.03(+0.65%)
Feb 14, 2006 4.848 5.017 4.794 5.008 41,988 +0.18(+3.77%)
Feb 13, 2006 4.805 4.946 4.805 4.827 26,612 -0.04(-0.76%)
Feb 10, 2006 4.783 4.898 4.740 4.863 30,752 +0.06(+1.22%)
Feb 09, 2006 4.794 4.870 4.794 4.805 10,053 -0.00(-0.09%)
Feb 08, 2006 4.762 4.837 4.701 4.809 29,865 +0.09(+1.93%)
Feb 07, 2006 4.913 4.935 4.714 4.718 23,655 -0.21(-4.22%)
Feb 06, 2006 4.902 4.933 4.859 4.926 25,429 +0.06(+1.16%)
Feb 03, 2006 4.783 4.900 4.783 4.870 23,655 +0.07(+1.40%)
Feb 02, 2006 4.794 4.827 4.783 4.803 49,085 +0.03(+0.59%)
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.