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

Gorman-Rupp Company (NY: GRC )

32.42 -0.37 (-1.13%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 2, 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 29, 2005 4.342 4.353 4.200 4.353 39,112 +0.01(+0.25%)
Apr 28, 2005 4.407 4.407 4.342 4.342 30,290 -0.07(-1.53%)
Apr 27, 2005 4.396 4.450 4.396 4.409 13,233 +0.00(+0.00%)
Apr 26, 2005 4.407 4.540 4.407 4.409 24,702 -0.07(-1.60%)
Apr 25, 2005 4.418 4.481 4.411 4.481 9,116 +0.08(+1.93%)
Apr 22, 2005 4.472 4.472 4.376 4.396 34,113 -0.08(-1.70%)
Apr 21, 2005 4.450 4.535 4.418 4.472 12,939 +0.07(+1.48%)
Apr 20, 2005 4.407 4.424 4.390 4.407 26,173 -0.02(-0.49%)
Apr 19, 2005 4.407 4.431 4.374 4.429 38,230 +0.05(+1.09%)
Apr 18, 2005 4.407 4.429 4.381 4.381 38,230 -0.08(-1.90%)
Apr 15, 2005 4.657 4.657 4.464 4.466 23,526 -0.17(-3.66%)
Apr 14, 2005 4.736 4.736 4.635 4.635 4,999 -0.10(-2.11%)
Apr 13, 2005 4.755 4.757 4.733 4.736 11,469 -0.03(-0.64%)
Apr 12, 2005 4.777 4.781 4.705 4.766 22,644 -0.01(-0.23%)
Apr 11, 2005 4.810 4.810 4.712 4.777 19,703 -0.01(-0.23%)
Apr 08, 2005 4.766 4.831 4.746 4.788 24,996 +0.00(+0.09%)
Apr 07, 2005 4.755 4.818 4.755 4.783 20,585 +0.01(+0.14%)
Apr 06, 2005 4.668 4.777 4.646 4.777 21,762 +0.15(+3.34%)
Apr 05, 2005 4.646 4.646 4.616 4.622 18,233 -0.08(-1.67%)
Apr 04, 2005 4.570 4.705 4.548 4.701 22,056 +0.11(+2.37%)
Apr 01, 2005 4.690 4.701 4.592 4.592 60,874 -0.08(-1.68%)
Mar 31, 2005 4.681 4.695 4.614 4.670 60,580 -0.01(-0.23%)
Mar 30, 2005 4.733 4.733 4.679 4.681 29,702 -0.05(-1.10%)
Mar 29, 2005 4.755 4.755 4.733 4.733 31,466 -0.05(-1.14%)
Mar 28, 2005 4.670 4.788 4.670 4.788 18,527 +0.06(+1.34%)
Mar 24, 2005 4.701 4.766 4.690 4.725 14,704 +0.05(+1.02%)
Mar 23, 2005 4.723 4.723 4.677 4.677 19,997 -0.06(-1.20%)
Mar 22, 2005 4.812 4.842 4.718 4.733 24,702 -0.11(-2.25%)
Mar 21, 2005 4.807 4.842 4.766 4.842 27,937 +0.04(+0.77%)
Mar 18, 2005 4.995 4.995 4.777 4.805 119,985 -0.16(-3.16%)
Mar 17, 2005 4.949 4.992 4.897 4.962 29,408 +0.03(+0.71%)
Mar 16, 2005 4.962 4.968 4.927 4.927 21,762 -0.05(-0.96%)
Mar 15, 2005 5.042 5.058 4.964 4.975 42,053 -0.05(-0.91%)
Mar 14, 2005 4.940 5.021 4.940 5.021 8,822 +0.06(+1.18%)
Mar 11, 2005 4.842 4.981 4.820 4.962 19,115 +0.14(+2.93%)
Mar 10, 2005 4.788 4.897 4.788 4.820 27,937 +0.03(+0.64%)
Mar 09, 2005 4.766 4.790 4.744 4.790 32,054 +0.02(+0.46%)
Mar 08, 2005 4.940 4.940 4.766 4.768 35,877 -0.19(-3.90%)
Mar 07, 2005 5.025 5.025 4.953 4.962 7,352 -0.06(-1.17%)
Mar 04, 2005 4.892 5.021 4.892 5.021 22,056 +0.14(+2.90%)
Mar 03, 2005 4.853 4.899 4.853 4.879 13,527 +0.05(+0.99%)
Mar 02, 2005 4.810 4.864 4.799 4.831 21,173 +0.04(+0.91%)
Mar 01, 2005 4.810 4.868 4.788 4.788 10,292 -0.01(-0.27%)
Feb 28, 2005 4.810 4.810 4.766 4.801 11,175 -0.04(-0.85%)
Feb 25, 2005 4.799 4.842 4.766 4.842 20,879 +0.06(+1.18%)
Feb 24, 2005 4.773 4.788 4.757 4.786 22,644 -0.01(-0.27%)
Feb 23, 2005 4.799 4.810 4.770 4.799 4,411 +0.02(+0.46%)
Feb 22, 2005 4.995 4.995 4.777 4.777 21,762 -0.24(-4.77%)
Feb 18, 2005 5.136 5.136 5.010 5.016 24,408 -0.15(-2.95%)
Feb 17, 2005 5.169 5.217 5.147 5.169 21,467 -0.03(-0.59%)
Feb 16, 2005 5.206 5.221 5.166 5.199 21,762 -0.01(-0.13%)
Feb 15, 2005 5.169 5.206 5.153 5.206 17,056 +0.06(+1.14%)
Feb 14, 2005 5.114 5.147 5.092 5.147 10,881 +0.04(+0.85%)
Feb 11, 2005 4.973 5.103 4.951 5.103 19,409 +0.06(+1.12%)
Feb 10, 2005 5.005 5.049 4.951 5.047 14,409 +0.01(+0.17%)
Feb 09, 2005 5.103 5.103 5.038 5.038 10,586 -0.07(-1.32%)
Feb 08, 2005 5.005 5.106 5.005 5.106 20,585 +0.10(+2.00%)
Feb 07, 2005 4.918 5.005 4.918 5.005 3,823 +0.03(+0.66%)
Feb 04, 2005 4.897 4.973 4.879 4.973 11,469 +0.08(+1.56%)
Feb 03, 2005 4.886 4.897 4.829 4.897 23,820 +0.02(+0.49%)
Feb 02, 2005 4.790 4.873 4.790 4.873 15,586 +0.08(+1.73%)
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.