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

Gorman-Rupp Company (NY: GRC )

38.61 +0.34 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2002 3.095 3.107 3.076 3.082 22,244 +0.00(+0.00%)
Oct 30, 2002 3.064 3.107 3.064 3.082 19,361 +0.04(+1.27%)
Oct 29, 2002 3.033 3.044 3.008 3.044 41,194 +0.04(+1.41%)
Oct 28, 2002 2.983 3.002 2.980 3.002 42,017 +0.02(+0.63%)
Oct 25, 2002 2.983 2.983 2.959 2.983 23,068 +0.01(+0.42%)
Oct 24, 2002 2.946 2.983 2.922 2.971 54,376 +0.02(+0.84%)
Oct 23, 2002 2.938 2.946 2.932 2.946 10,710 +0.00(+0.08%)
Oct 22, 2002 2.915 2.943 2.913 2.943 5,767 +0.03(+1.02%)
Oct 21, 2002 2.921 2.933 2.908 2.913 41,194 +0.03(+1.03%)
Oct 18, 2002 2.877 2.884 2.790 2.884 23,480 -0.03(-1.07%)
Oct 17, 2002 2.877 2.920 2.821 2.915 23,892 +0.02(+0.64%)
Oct 16, 2002 2.797 2.921 2.797 2.896 20,597 +0.10(+3.56%)
Oct 15, 2002 2.722 2.797 2.722 2.797 7,002 +0.06(+2.27%)
Oct 14, 2002 2.697 2.747 2.697 2.734 4,119 +0.04(+1.38%)
Oct 11, 2002 2.604 2.697 2.585 2.697 8,650 +0.11(+4.08%)
Oct 10, 2002 2.536 2.591 2.536 2.591 25,540 +0.04(+1.66%)
Oct 09, 2002 2.672 2.672 2.548 2.549 37,898 -0.15(-5.48%)
Oct 08, 2002 2.703 2.703 2.666 2.697 7,414 +0.01(+0.46%)
Oct 07, 2002 2.734 2.734 2.685 2.685 6,179 -0.05(-1.82%)
Oct 04, 2002 2.784 2.785 2.734 2.734 6,591 -0.06(-2.22%)
Oct 03, 2002 2.834 2.859 2.789 2.797 5,767 -0.06(-2.17%)
Oct 02, 2002 2.890 2.896 2.859 2.859 3,707 -0.06(-2.13%)
Oct 01, 2002 2.884 2.921 2.846 2.921 23,480 +0.02(+0.86%)
Sep 30, 2002 2.885 2.926 2.885 2.896 12,770 -0.02(-0.64%)
Sep 27, 2002 2.952 2.979 2.884 2.915 205,970 -0.07(-2.25%)
Sep 26, 2002 2.927 2.982 2.927 2.982 17,713 +0.07(+2.52%)
Sep 25, 2002 2.834 2.908 2.834 2.908 9,886 +0.10(+3.54%)
Sep 24, 2002 2.734 2.809 2.697 2.809 24,304 +0.02(+0.89%)
Sep 23, 2002 2.846 2.846 2.752 2.784 8,650 -0.05(-1.75%)
Sep 20, 2002 2.815 2.834 2.792 2.834 52,728 +0.04(+1.33%)
Sep 19, 2002 2.884 2.889 2.797 2.797 14,005 -0.11(-3.85%)
Sep 18, 2002 2.927 2.927 2.884 2.908 9,474 +0.00(+0.00%)
Sep 17, 2002 2.921 2.921 2.908 2.908 4,943 +0.01(+0.21%)
Sep 16, 2002 2.896 2.902 2.877 2.902 865,075 +0.02(+0.65%)
Sep 13, 2002 2.826 2.884 2.826 2.884 6,179 +0.05(+1.75%)
Sep 12, 2002 2.921 2.921 2.834 2.834 17,301 -0.09(-2.98%)
Sep 11, 2002 2.983 2.983 2.921 2.921 7,826 -0.06(-1.88%)
Sep 10, 2002 2.797 2.983 2.784 2.977 494,328 +0.21(+7.40%)
Sep 09, 2002 2.779 2.779 2.719 2.772 9,886 -0.01(-0.27%)
Sep 06, 2002 2.753 2.797 2.753 2.779 19,361 +0.04(+1.64%)
Sep 05, 2002 2.741 2.747 2.734 2.734 6,179 -0.02(-0.90%)
Sep 04, 2002 2.672 2.759 2.672 2.759 12,770 +0.09(+3.26%)
Sep 03, 2002 2.859 2.859 2.672 2.672 78,680 -0.17(-6.11%)
Aug 30, 2002 2.871 2.884 2.846 2.846 7,002 -0.04(-1.29%)
Aug 29, 2002 2.933 2.933 2.884 2.884 19,361 -0.06(-2.11%)
Aug 28, 2002 2.983 2.983 2.946 2.946 21,008 -0.04(-1.46%)
Aug 27, 2002 3.008 3.033 2.983 2.989 66,734 -0.01(-0.21%)
Aug 26, 2002 2.933 3.002 2.933 2.995 41,194 +0.05(+1.69%)
Aug 23, 2002 2.946 2.971 2.916 2.946 9,474 -0.02(-0.84%)
Aug 22, 2002 2.871 2.971 2.871 2.971 18,125 +0.13(+4.64%)
Aug 21, 2002 2.851 2.851 2.821 2.839 9,886 -0.00(-0.04%)
Aug 20, 2002 2.859 2.859 2.821 2.840 26,364 +0.01(+0.48%)
Aug 16, 2002 2.828 2.829 2.809 2.826 4,531 -0.02(-0.70%)
Aug 15, 2002 2.859 2.866 2.841 2.846 16,065 -0.02(-0.87%)
Aug 14, 2002 2.809 2.871 2.784 2.871 20,185 +0.06(+2.21%)
Aug 13, 2002 2.865 2.865 2.809 2.809 8,650 -0.09(-3.00%)
Aug 12, 2002 2.921 2.921 2.884 2.896 7,414 -0.09(-2.88%)
Aug 07, 2002 2.948 2.982 2.948 2.982 23,892 +0.04(+1.44%)
Aug 06, 2002 2.872 2.939 2.872 2.939 16,477 +0.07(+2.60%)
Aug 05, 2002 2.946 2.946 2.865 2.865 10,710 -0.09(-3.19%)
Aug 02, 2002 2.983 2.983 2.958 2.959 25,128 -0.05(-1.61%)
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.