Skip to main content

Gorman-Rupp Company (NY: GRC )

36.60 +0.20 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.06 14.31 13.31 13.53 0 -0.42(-3.03%)
Jan 29, 2009 14.61 14.82 13.81 13.95 98,814 -0.87(-5.88%)
Jan 28, 2009 14.67 15.15 14.63 14.82 166,475 +0.44(+3.09%)
Jan 27, 2009 14.37 14.86 14.30 14.38 99,600 +0.03(+0.22%)
Jan 26, 2009 14.54 14.89 14.03 14.35 107,321 +0.12(+0.82%)
Jan 23, 2009 14.01 14.25 13.81 14.23 132,924 -0.10(-0.66%)
Jan 22, 2009 14.44 14.96 14.06 14.33 68,757 -0.84(-5.54%)
Jan 21, 2009 13.75 15.17 13.49 15.17 158,978 +1.63(+12.07%)
Jan 20, 2009 14.83 14.83 13.53 13.53 133,290 -1.37(-9.18%)
Jan 16, 2009 15.06 15.06 14.01 14.90 93,488 +0.17(+1.15%)
Jan 15, 2009 14.08 14.94 13.34 14.73 203,338 +0.64(+4.58%)
Jan 14, 2009 14.79 15.27 14.01 14.09 183,169 -0.95(-6.29%)
Jan 13, 2009 15.08 15.43 14.81 15.04 176,547 -0.11(-0.70%)
Jan 12, 2009 15.18 15.46 14.88 15.14 201,421 -0.03(-0.17%)
Jan 09, 2009 16.20 16.20 15.11 15.17 164,215 -1.08(-6.64%)
Jan 08, 2009 15.99 16.48 15.96 16.25 208,274 -0.08(-0.52%)
Jan 07, 2009 16.50 17.12 15.83 16.33 408,863 -0.90(-5.21%)
Jan 06, 2009 16.18 17.23 16.08 17.23 330,081 +1.16(+7.24%)
Jan 05, 2009 16.36 16.49 15.81 16.07 89,546 -0.26(-1.59%)
Jan 02, 2009 16.00 16.62 15.86 16.33 0 -0.12(-0.74%)
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.