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 (%)
Apr 30, 2002 3.726 3.740 3.689 3.712 60,248 +0.00(+0.00%)
Apr 29, 2002 3.754 3.754 3.685 3.712 18,481 -0.01(-0.37%)
Apr 26, 2002 3.740 3.740 3.726 3.726 66,162 -0.01(-0.37%)
Apr 25, 2002 3.726 3.740 3.719 3.740 14,415 -0.01(-0.18%)
Apr 24, 2002 3.723 3.759 3.723 3.747 52,116 +0.03(+0.93%)
Apr 23, 2002 3.657 3.719 3.657 3.712 11,827 +0.04(+1.13%)
Apr 22, 2002 3.636 3.678 3.602 3.671 47,311 +0.04(+1.14%)
Apr 19, 2002 3.671 3.671 3.615 3.629 18,111 -0.04(-1.13%)
Apr 18, 2002 3.671 3.671 3.539 3.671 96,840 -0.04(-1.05%)
Apr 17, 2002 3.969 3.981 3.710 3.710 93,144 -0.28(-6.95%)
Apr 16, 2002 3.982 4.038 3.969 3.987 31,417 -0.00(-0.07%)
Apr 15, 2002 4.003 4.031 3.982 3.989 29,569 -0.06(-1.54%)
Apr 12, 2002 3.885 4.052 3.885 4.052 92,035 +0.18(+4.76%)
Apr 11, 2002 3.865 3.892 3.865 3.867 9,610 -0.04(-0.99%)
Apr 10, 2002 3.809 3.906 3.809 3.906 21,807 +0.10(+2.73%)
Apr 09, 2002 3.830 3.837 3.802 3.802 5,913 -0.05(-1.26%)
Apr 08, 2002 3.789 3.851 3.789 3.851 17,741 +0.06(+1.65%)
Apr 05, 2002 3.775 3.807 3.758 3.789 26,243 -0.01(-0.18%)
Apr 04, 2002 3.782 3.795 3.782 3.795 5,544 -0.02(-0.54%)
Apr 03, 2002 3.740 3.830 3.740 3.816 554,431 +0.09(+2.34%)
Apr 02, 2002 3.700 3.736 3.700 3.729 5,544 +0.03(+0.79%)
Apr 01, 2002 3.726 3.726 3.698 3.700 7,022 -0.01(-0.15%)
Mar 29, 2002 3.692 3.723 3.685 3.705 37,701 +0.00(+0.00%)
Mar 28, 2002 3.692 3.723 3.685 3.705 37,701 +0.02(+0.56%)
Mar 27, 2002 3.698 3.705 3.660 3.685 258,734 -0.03(-0.75%)
Mar 26, 2002 3.782 3.782 3.692 3.712 18,111 -0.06(-1.47%)
Mar 25, 2002 3.775 3.809 3.754 3.768 18,111 +0.01(+0.30%)
Mar 22, 2002 3.705 3.775 3.686 3.757 15,524 +0.05(+1.38%)
Mar 21, 2002 3.657 3.705 3.650 3.705 21,438 +0.06(+1.52%)
Mar 20, 2002 3.615 3.664 3.604 3.650 14,415 +0.01(+0.38%)
Mar 19, 2002 3.590 3.657 3.590 3.636 45,463 +0.04(+1.16%)
Mar 18, 2002 3.602 3.602 3.572 3.595 11,088 +0.00(+0.00%)
Mar 15, 2002 3.595 3.615 3.595 3.595 27,351 -0.06(-1.70%)
Mar 14, 2002 3.595 3.657 3.581 3.657 12,936 +0.04(+1.07%)
Mar 13, 2002 3.615 3.618 3.615 3.618 1,848 -0.01(-0.34%)
Mar 12, 2002 3.636 3.667 3.631 3.631 11,458 -0.03(-0.72%)
Mar 11, 2002 3.657 3.657 3.643 3.657 4,065 +0.00(+0.00%)
Mar 08, 2002 3.740 3.761 3.657 3.657 72,445 -0.08(-2.04%)
Mar 07, 2002 3.692 3.733 3.657 3.733 17,741 +0.03(+0.75%)
Mar 06, 2002 3.678 3.740 3.671 3.705 21,438 +0.01(+0.38%)
Mar 05, 2002 3.685 3.692 3.636 3.692 19,220 +0.02(+0.57%)
Mar 04, 2002 3.705 3.740 3.671 3.671 28,460 -0.03(-0.93%)
Mar 01, 2002 3.705 3.705 3.643 3.705 19,220 -0.02(-0.56%)
Feb 28, 2002 3.719 3.739 3.698 3.726 517,469 -0.01(-0.30%)
Feb 27, 2002 3.733 3.740 3.719 3.737 997,977 -0.02(-0.44%)
Feb 26, 2002 3.597 3.754 3.575 3.754 101,276 +0.18(+5.04%)
Feb 25, 2002 3.567 3.597 3.546 3.574 29,569 +0.01(+0.19%)
Feb 22, 2002 3.463 3.567 3.442 3.567 24,764 +0.10(+3.00%)
Feb 21, 2002 3.498 3.518 3.463 3.463 14,045 -0.05(-1.38%)
Feb 20, 2002 3.408 3.511 3.355 3.511 46,202 +0.10(+3.05%)
Feb 19, 2002 3.401 3.421 3.394 3.408 20,698 -0.06(-1.60%)
Feb 18, 2002 3.491 3.518 3.442 3.463 18,850 +0.00(+0.00%)
Feb 15, 2002 3.491 3.518 3.442 3.463 18,850 -0.03(-0.79%)
Feb 14, 2002 3.505 3.505 3.491 3.491 4,805 -0.03(-0.98%)
Feb 13, 2002 3.525 3.525 3.525 3.525 14,045 -0.01(-0.20%)
Feb 12, 2002 3.532 3.532 3.532 3.532 4,805 -0.01(-0.39%)
Feb 11, 2002 3.525 3.567 3.525 3.546 11,827 +0.06(+1.79%)
Feb 08, 2002 3.421 3.484 3.398 3.484 21,807 +0.09(+2.65%)
Feb 07, 2002 3.276 3.415 3.276 3.394 53,595 +0.13(+4.03%)
Feb 06, 2002 3.338 3.338 3.257 3.262 11,458 -0.09(-2.69%)
Feb 05, 2002 3.322 3.352 3.322 3.352 4,065 +0.04(+1.26%)
Feb 04, 2002 3.401 3.401 3.311 3.311 18,481 -0.09(-2.65%)
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.