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 (%)
Sep 30, 2005 5.228 5.228 5.191 5.206 19,513 -0.04(-0.70%)
Sep 29, 2005 5.076 5.243 5.076 5.243 14,782 +0.17(+3.28%)
Sep 28, 2005 5.260 5.260 4.979 5.076 38,434 -0.20(-3.85%)
Sep 27, 2005 5.249 5.319 5.217 5.280 16,852 -0.02(-0.37%)
Sep 26, 2005 5.455 5.520 5.195 5.299 22,469 -0.11(-2.04%)
Sep 23, 2005 5.410 5.466 5.304 5.410 30,452 +0.07(+1.38%)
Sep 22, 2005 5.423 5.440 5.325 5.336 33,999 -0.11(-1.99%)
Sep 21, 2005 5.589 5.589 5.431 5.444 39,026 -0.16(-2.90%)
Sep 20, 2005 5.628 5.695 5.596 5.607 48,486 -0.02(-0.38%)
Sep 19, 2005 5.602 5.747 5.576 5.628 23,652 +0.06(+1.05%)
Sep 16, 2005 5.336 5.596 5.310 5.570 122,399 +0.26(+4.93%)
Sep 15, 2005 5.548 5.552 5.286 5.308 36,365 -0.22(-4.03%)
Sep 14, 2005 5.758 5.760 5.509 5.531 44,643 -0.23(-3.98%)
Sep 13, 2005 5.801 5.804 5.736 5.760 32,226 -0.04(-0.71%)
Sep 12, 2005 5.713 5.923 5.622 5.801 52,625 +0.14(+2.52%)
Sep 09, 2005 5.899 5.899 5.628 5.659 83,669 -0.26(-4.42%)
Sep 08, 2005 5.652 6.059 5.652 5.920 109,095 +0.28(+5.03%)
Sep 07, 2005 5.628 5.661 5.565 5.637 29,269 -0.02(-0.34%)
Sep 06, 2005 5.607 5.676 5.552 5.656 76,869 +0.03(+0.50%)
Sep 02, 2005 5.736 5.758 5.531 5.628 76,573 -0.06(-1.14%)
Sep 01, 2005 5.736 5.840 5.520 5.693 217,599 +0.34(+6.26%)
Aug 31, 2005 4.881 5.412 4.881 5.358 124,469 +0.52(+10.84%)
Aug 30, 2005 4.866 4.946 4.834 4.834 26,017 -0.04(-0.76%)
Aug 29, 2005 4.643 4.871 4.626 4.871 39,912 +0.21(+4.60%)
Aug 26, 2005 4.589 4.656 4.505 4.656 40,799 +0.05(+0.99%)
Aug 25, 2005 4.643 4.645 4.559 4.611 21,878 +0.02(+0.47%)
Aug 24, 2005 4.697 4.719 4.563 4.589 40,504 -0.08(-1.81%)
Aug 23, 2005 4.780 4.780 4.654 4.674 14,486 -0.10(-2.17%)
Aug 22, 2005 4.719 4.853 4.719 4.778 28,973 +0.08(+1.80%)
Aug 19, 2005 4.632 4.806 4.632 4.693 25,426 +0.06(+1.31%)
Aug 18, 2005 4.654 4.756 4.568 4.632 35,182 -0.04(-0.83%)
Aug 17, 2005 4.589 4.717 4.587 4.671 35,773 +0.05(+1.03%)
Aug 16, 2005 4.825 4.825 4.624 4.624 45,234 -0.22(-4.60%)
Aug 15, 2005 4.780 4.858 4.762 4.847 32,226 +0.07(+1.40%)
Aug 12, 2005 4.741 4.780 4.680 4.780 29,269 +0.01(+0.23%)
Aug 11, 2005 4.524 4.784 4.511 4.769 54,104 +0.22(+4.90%)
Aug 10, 2005 4.440 4.550 4.440 4.546 89,582 +0.09(+2.09%)
Aug 09, 2005 4.492 4.555 4.453 4.453 105,843 -0.07(-1.53%)
Aug 08, 2005 4.578 4.589 4.438 4.522 29,565 -0.03(-0.76%)
Aug 05, 2005 4.637 4.637 4.507 4.557 35,478 -0.08(-1.73%)
Aug 04, 2005 4.730 4.739 4.622 4.637 56,173 -0.10(-2.15%)
Aug 03, 2005 4.838 4.838 4.739 4.739 22,469 -0.08(-1.62%)
Aug 02, 2005 4.708 4.892 4.676 4.816 67,704 +0.09(+1.92%)
Aug 01, 2005 4.784 4.808 4.676 4.726 45,530 -0.07(-1.44%)
Jul 29, 2005 4.957 4.974 4.795 4.795 45,825 -0.18(-3.70%)
Jul 28, 2005 4.492 4.981 4.492 4.979 95,791 +0.48(+10.58%)
Jul 27, 2005 4.459 4.503 4.438 4.503 9,165 +0.03(+0.58%)
Jul 26, 2005 4.459 4.507 4.444 4.477 36,365 +0.01(+0.29%)
Jul 25, 2005 4.544 4.544 4.459 4.464 32,817 -0.08(-1.81%)
Jul 22, 2005 4.444 4.546 4.444 4.546 41,391 +0.10(+2.29%)
Jul 21, 2005 4.600 4.611 4.444 4.444 13,008 -0.16(-3.57%)
Jul 20, 2005 4.427 4.643 4.412 4.609 34,591 +0.17(+3.90%)
Jul 19, 2005 4.438 4.485 4.375 4.435 17,739 +0.02(+0.44%)
Jul 18, 2005 4.503 4.509 4.373 4.416 36,956 -0.09(-2.06%)
Jul 15, 2005 4.578 4.622 4.492 4.509 23,060 -0.12(-2.66%)
Jul 14, 2005 4.741 4.784 4.602 4.632 30,156 -0.09(-1.83%)
Jul 13, 2005 4.762 4.762 4.693 4.719 12,417 -0.08(-1.58%)
Jul 12, 2005 4.871 4.871 4.773 4.795 78,938 -0.08(-1.69%)
Jul 11, 2005 4.925 4.946 4.877 4.877 82,191 -0.03(-0.71%)
Jul 08, 2005 4.700 4.979 4.676 4.912 60,312 +0.21(+4.47%)
Jul 07, 2005 4.730 4.730 4.611 4.702 17,147 -0.08(-1.72%)
Jul 06, 2005 4.892 4.912 4.784 4.784 18,921 -0.12(-2.43%)
Jul 05, 2005 4.619 4.923 4.619 4.903 21,878 +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.