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

Gorman-Rupp Company (NY: GRC )

36.60 +0.20 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Nov 30, 2005 4.976 5.028 4.863 4.922 26,908 +0.05(+0.98%)
Nov 29, 2005 4.976 4.976 4.846 4.874 24,247 -0.10(-2.04%)
Nov 28, 2005 5.119 5.136 4.976 4.976 13,897 -0.18(-3.40%)
Nov 25, 2005 5.195 5.195 5.101 5.151 4,435 -0.02(-0.46%)
Nov 23, 2005 5.097 5.177 5.097 5.175 11,532 +0.08(+1.66%)
Nov 22, 2005 4.917 5.112 4.917 5.091 39,623 +0.06(+1.29%)
Nov 21, 2005 4.870 5.026 4.870 5.026 12,714 +0.12(+2.38%)
Nov 18, 2005 4.772 4.941 4.772 4.909 31,639 +0.18(+3.89%)
Nov 17, 2005 4.621 4.742 4.621 4.725 36,075 +0.12(+2.54%)
Nov 16, 2005 4.762 4.772 4.606 4.608 63,574 -0.12(-2.61%)
Nov 15, 2005 5.088 5.032 4.708 4.731 45,241 -0.32(-6.41%)
Nov 14, 2005 5.216 5.216 5.054 5.055 14,784 -0.12(-2.36%)
Nov 11, 2005 5.130 5.192 5.130 5.177 28,978 +0.02(+0.38%)
Nov 10, 2005 5.097 5.158 5.000 5.158 33,413 +0.06(+1.19%)
Nov 09, 2005 5.119 5.171 5.069 5.097 50,859 +0.01(+0.21%)
Nov 08, 2005 5.108 5.149 5.084 5.086 8,279 -0.03(-0.55%)
Nov 07, 2005 5.065 5.149 5.065 5.114 18,037 +0.07(+1.42%)
Nov 04, 2005 5.132 5.132 5.017 5.043 25,429 -0.10(-1.89%)
Nov 03, 2005 5.195 5.244 5.099 5.140 47,311 -0.02(-0.29%)
Nov 02, 2005 4.956 5.156 4.956 5.156 31,048 +0.28(+5.82%)
Nov 01, 2005 5.021 5.021 4.842 4.872 17,446 -0.17(-3.39%)
Oct 31, 2005 5.065 5.086 4.891 5.043 58,843 +0.01(+0.22%)
Oct 28, 2005 5.021 5.065 4.902 5.032 83,977 +0.05(+0.96%)
Oct 27, 2005 4.946 5.052 4.924 4.985 41,988 +0.01(+0.17%)
Oct 26, 2005 4.870 5.011 4.868 4.976 43,171 +0.11(+2.22%)
Oct 25, 2005 4.837 4.868 4.805 4.868 31,048 +0.06(+1.31%)
Oct 24, 2005 4.588 4.805 4.588 4.805 24,838 +0.25(+5.46%)
Oct 21, 2005 4.606 4.647 4.474 4.556 66,531 -0.05(-1.08%)
Oct 20, 2005 4.946 4.946 4.426 4.606 123,009 -0.09(-1.94%)
Oct 19, 2005 4.664 4.705 4.569 4.697 62,392 +0.00(+0.00%)
Oct 18, 2005 4.621 4.718 4.621 4.697 49,381 +0.08(+1.69%)
Oct 17, 2005 4.675 4.751 4.569 4.619 24,838 -0.09(-1.89%)
Oct 14, 2005 4.664 4.729 4.623 4.708 48,494 +0.08(+1.64%)
Oct 13, 2005 4.617 4.638 4.573 4.632 38,144 +0.02(+0.33%)
Oct 12, 2005 4.612 4.643 4.545 4.617 73,924 -0.03(-0.56%)
Oct 11, 2005 4.729 4.902 4.632 4.643 58,252 -0.00(-0.09%)
Oct 10, 2005 4.610 4.703 4.610 4.647 43,171 +0.08(+1.75%)
Oct 07, 2005 4.556 4.619 4.545 4.567 142,230 +0.04(+0.96%)
Oct 06, 2005 4.718 4.740 4.469 4.524 97,580 -0.13(-2.88%)
Oct 05, 2005 5.043 5.043 4.658 4.658 52,634 -0.42(-8.23%)
Oct 04, 2005 5.130 5.249 5.075 5.075 17,150 -0.09(-1.68%)
Oct 03, 2005 5.151 5.227 5.108 5.162 26,612 -0.04(-0.83%)
Sep 30, 2005 5.227 5.227 5.190 5.205 19,516 -0.04(-0.70%)
Sep 29, 2005 5.075 5.242 5.075 5.242 14,784 +0.17(+3.28%)
Sep 28, 2005 5.259 5.259 4.978 5.075 38,440 -0.20(-3.85%)
Sep 27, 2005 5.249 5.318 5.216 5.279 16,854 -0.02(-0.37%)
Sep 26, 2005 5.454 5.519 5.195 5.298 22,472 -0.11(-2.04%)
Sep 23, 2005 5.409 5.465 5.303 5.409 30,456 +0.07(+1.38%)
Sep 22, 2005 5.422 5.439 5.324 5.335 34,005 -0.11(-1.99%)
Sep 21, 2005 5.588 5.588 5.430 5.443 39,032 -0.16(-2.90%)
Sep 20, 2005 5.627 5.694 5.595 5.606 48,494 -0.02(-0.38%)
Sep 19, 2005 5.601 5.746 5.575 5.627 23,655 +0.06(+1.05%)
Sep 16, 2005 5.335 5.595 5.309 5.569 122,418 +0.26(+4.93%)
Sep 15, 2005 5.547 5.552 5.285 5.307 36,370 -0.22(-4.03%)
Sep 14, 2005 5.757 5.759 5.508 5.530 44,650 -0.23(-3.98%)
Sep 13, 2005 5.801 5.803 5.736 5.759 32,230 -0.04(-0.71%)
Sep 12, 2005 5.712 5.922 5.621 5.801 52,634 +0.14(+2.52%)
Sep 09, 2005 5.898 5.898 5.627 5.658 83,682 -0.26(-4.42%)
Sep 08, 2005 5.651 6.058 5.651 5.920 109,112 +0.28(+5.03%)
Sep 07, 2005 5.627 5.660 5.565 5.636 29,274 -0.02(-0.34%)
Sep 06, 2005 5.606 5.675 5.552 5.656 76,881 +0.03(+0.50%)
Sep 02, 2005 5.736 5.757 5.530 5.627 76,585 -0.06(-1.14%)
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.