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

Gorman-Rupp Company (NY: GRC )

32.60 +0.06 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2005 4.623 4.623 4.578 4.588 11,532 -0.05(-0.98%)
Jun 30, 2005 4.718 4.753 4.614 4.634 24,247 -0.06(-1.38%)
Jun 29, 2005 4.675 4.699 4.656 4.699 26,317 +0.05(+0.98%)
Jun 28, 2005 4.415 4.653 4.383 4.653 31,935 +0.27(+6.12%)
Jun 27, 2005 4.491 4.541 4.385 4.385 20,994 -0.10(-2.13%)
Jun 24, 2005 4.545 4.595 4.296 4.480 85,752 -0.06(-1.43%)
Jun 23, 2005 4.491 4.762 4.491 4.545 24,247 +0.04(+0.96%)
Jun 22, 2005 4.513 4.513 4.389 4.502 25,725 +0.02(+0.48%)
Jun 21, 2005 4.567 4.567 4.480 4.480 9,758 -0.10(-2.27%)
Jun 20, 2005 4.805 4.848 4.571 4.584 29,865 -0.20(-4.21%)
Jun 17, 2005 4.679 4.891 4.679 4.785 97,875 +0.11(+2.27%)
Jun 16, 2005 4.534 4.679 4.534 4.679 23,064 +0.13(+2.81%)
Jun 15, 2005 4.643 4.643 4.413 4.552 37,553 -0.12(-2.64%)
Jun 14, 2005 4.713 4.713 4.632 4.675 14,193 -0.04(-0.87%)
Jun 13, 2005 4.569 4.718 4.569 4.716 32,230 +0.17(+3.71%)
Jun 10, 2005 4.446 4.547 4.394 4.547 51,155 +0.10(+2.24%)
Jun 09, 2005 4.361 4.448 4.329 4.448 13,306 +0.06(+1.48%)
Jun 08, 2005 4.539 4.539 4.383 4.383 12,714 -0.14(-3.11%)
Jun 07, 2005 4.502 4.556 4.502 4.524 19,811 +0.05(+1.21%)
Jun 06, 2005 4.476 4.534 4.461 4.469 18,628 -0.02(-0.48%)
Jun 03, 2005 4.513 4.513 4.383 4.491 19,220 -0.05(-1.19%)
Jun 02, 2005 4.469 4.554 4.469 4.545 15,967 +0.05(+1.20%)
Jun 01, 2005 4.426 4.513 4.426 4.491 15,671 +0.10(+2.22%)
May 31, 2005 4.322 4.394 4.264 4.394 31,639 +0.08(+1.86%)
May 27, 2005 4.329 4.329 4.285 4.314 25,725 -0.03(-0.80%)
May 26, 2005 4.361 4.387 4.333 4.348 15,967 +0.02(+0.40%)
May 25, 2005 4.459 4.459 4.329 4.331 34,596 -0.15(-3.33%)
May 24, 2005 4.545 4.545 4.480 4.480 13,897 -0.10(-2.13%)
May 23, 2005 4.621 4.621 4.524 4.578 13,897 +0.01(+0.24%)
May 20, 2005 4.469 4.584 4.439 4.567 15,967 +0.06(+1.44%)
May 19, 2005 4.545 4.556 4.502 4.502 10,349 -0.04(-0.95%)
May 18, 2005 4.405 4.545 4.368 4.545 82,795 +0.19(+4.48%)
May 17, 2005 4.340 4.415 4.307 4.350 17,741 +0.04(+1.01%)
May 16, 2005 4.242 4.337 4.242 4.307 21,881 +0.08(+1.79%)
May 13, 2005 4.374 4.394 4.205 4.231 34,005 -0.16(-3.74%)
May 12, 2005 4.350 4.415 4.298 4.396 34,596 +0.07(+1.55%)
May 11, 2005 4.433 4.433 4.188 4.329 37,257 -0.10(-2.34%)
May 10, 2005 4.285 4.459 4.238 4.433 35,779 +0.13(+3.12%)
May 09, 2005 4.145 4.309 4.145 4.298 16,559 +0.16(+3.76%)
May 06, 2005 4.329 4.350 4.112 4.143 83,977 -0.19(-4.40%)
May 05, 2005 4.257 4.357 4.257 4.333 39,327 +0.08(+1.78%)
May 04, 2005 4.405 4.433 4.199 4.257 40,806 -0.17(-3.81%)
May 03, 2005 4.405 4.526 4.370 4.426 60,322 +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.