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 -0.41 (-1.24%)
Official Closing 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 (%)
May 31, 2007 11.03 11.42 11.00 11.40 92,479 +0.37(+3.31%)
May 30, 2007 10.93 11.04 10.89 11.03 50,379 +0.03(+0.31%)
May 29, 2007 10.84 11.00 10.84 11.00 57,001 +0.16(+1.43%)
May 25, 2007 10.65 11.04 10.65 10.84 75,450 +0.21(+2.00%)
May 24, 2007 10.84 10.93 10.56 10.63 86,330 -0.22(-1.99%)
May 23, 2007 10.91 11.07 10.84 10.85 44,229 -0.11(-0.99%)
May 22, 2007 11.03 11.03 10.87 10.96 30,511 -0.00(-0.03%)
May 21, 2007 10.84 11.14 10.84 10.96 50,852 +0.08(+0.78%)
May 18, 2007 10.86 10.98 10.84 10.87 74,504 +0.02(+0.16%)
May 17, 2007 10.99 11.00 10.82 10.86 125,356 -0.20(-1.83%)
May 16, 2007 10.84 11.07 10.84 11.06 54,636 +0.22(+2.00%)
May 15, 2007 10.87 10.91 10.82 10.84 93,898 +0.00(+0.03%)
May 14, 2007 10.92 10.96 10.84 10.84 68,354 -0.11(-1.02%)
May 11, 2007 10.85 10.96 10.84 10.95 59,130 +0.06(+0.56%)
May 10, 2007 11.13 11.13 10.84 10.89 99,575 -0.32(-2.87%)
May 09, 2007 11.08 11.23 10.98 11.21 77,815 +0.07(+0.67%)
May 08, 2007 10.94 11.14 10.74 11.14 83,492 +0.12(+1.11%)
May 07, 2007 11.09 11.21 10.99 11.02 47,304 -0.20(-1.78%)
May 04, 2007 10.93 11.22 10.89 11.22 64,097 +0.31(+2.82%)
May 03, 2007 10.95 11.04 10.85 10.91 50,852 -0.08(-0.77%)
May 02, 2007 10.93 10.99 10.85 10.99 43,519 +0.05(+0.49%)
May 01, 2007 10.84 10.99 10.82 10.94 61,968 +0.09(+0.84%)
Apr 30, 2007 10.85 10.95 10.74 10.85 135,290 -0.03(-0.25%)
Apr 27, 2007 11.16 11.24 10.87 10.87 69,064 -0.36(-3.19%)
Apr 26, 2007 10.15 11.24 10.15 11.23 130,323 +0.37(+3.39%)
Apr 25, 2007 10.99 10.99 10.80 10.86 54,163 -0.02(-0.19%)
Apr 24, 2007 10.76 10.99 10.75 10.88 51,798 +0.19(+1.80%)
Apr 23, 2007 10.93 11.17 10.69 10.69 62,205 -0.27(-2.47%)
Apr 20, 2007 11.13 11.18 10.93 10.96 76,632 +0.29(+2.73%)
Apr 19, 2007 10.90 10.94 10.64 10.67 78,525 -0.31(-2.83%)
Apr 18, 2007 11.23 11.23 10.93 10.98 61,022 -0.31(-2.78%)
Apr 17, 2007 11.31 11.33 11.22 11.30 75,450 -0.10(-0.89%)
Apr 16, 2007 11.28 11.40 11.13 11.40 93,662 +0.16(+1.38%)
Apr 13, 2007 10.98 11.24 10.87 11.24 80,180 +0.24(+2.18%)
Apr 12, 2007 10.64 11.11 10.62 11.00 90,587 +0.35(+3.27%)
Apr 11, 2007 10.73 10.75 10.50 10.65 127,957 -0.11(-1.04%)
Apr 10, 2007 10.62 10.77 10.60 10.77 44,229 +0.16(+1.53%)
Apr 09, 2007 10.90 10.90 10.59 10.60 69,537 -0.24(-2.24%)
Apr 05, 2007 10.93 10.93 10.82 10.85 44,465 -0.10(-0.93%)
Apr 04, 2007 11.06 11.07 10.85 10.95 57,001 -0.16(-1.43%)
Apr 03, 2007 10.93 11.21 10.89 11.11 135,526 +0.24(+2.21%)
Apr 02, 2007 10.82 10.87 10.64 10.87 97,683 +0.03(+0.31%)
Mar 30, 2007 10.93 11.14 10.73 10.83 288,792 -0.13(-1.14%)
Mar 29, 2007 10.23 11.03 10.20 10.96 570,962 +0.82(+8.07%)
Mar 28, 2007 9.498 10.17 9.469 10.14 321,668 +0.58(+6.05%)
Mar 27, 2007 9.758 9.876 9.474 9.562 72,848 -0.26(-2.65%)
Mar 26, 2007 9.860 9.876 9.684 9.822 49,669 -0.00(-0.03%)
Mar 23, 2007 10.04 10.04 9.822 9.826 62,205 -0.17(-1.73%)
Mar 22, 2007 10.08 10.09 9.812 9.998 100,285 -0.04(-0.37%)
Mar 21, 2007 9.606 10.05 9.521 10.04 156,813 +0.43(+4.44%)
Mar 20, 2007 9.559 9.674 9.559 9.609 43,756 +0.03(+0.35%)
Mar 19, 2007 9.589 9.775 9.528 9.575 101,940 +0.05(+0.57%)
Mar 16, 2007 9.670 9.674 9.420 9.521 198,441 -0.15(-1.57%)
Mar 15, 2007 9.386 9.775 9.386 9.674 122,991 +0.34(+3.66%)
Mar 14, 2007 9.166 9.386 9.166 9.332 107,617 +0.12(+1.32%)
Mar 13, 2007 9.640 9.653 9.149 9.210 126,065 -0.43(-4.46%)
Mar 12, 2007 9.498 9.897 9.484 9.640 100,758 +0.05(+0.53%)
Mar 09, 2007 9.335 9.602 9.251 9.589 119,206 +0.41(+4.42%)
Mar 08, 2007 9.488 9.640 9.149 9.183 155,394 -0.25(-2.69%)
Mar 07, 2007 9.166 9.606 9.166 9.437 143,095 +0.27(+2.95%)
Mar 06, 2007 9.271 9.356 9.129 9.166 179,046 -0.04(-0.40%)
Mar 05, 2007 9.447 9.663 9.200 9.203 126,538 -0.36(-3.75%)
Mar 02, 2007 9.606 10.02 9.545 9.562 168,166 +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.