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 (%)
May 31, 2005 4.323 4.394 4.264 4.394 31,634 +0.08(+1.86%)
May 27, 2005 4.329 4.329 4.286 4.314 25,721 -0.03(-0.80%)
May 26, 2005 4.362 4.388 4.334 4.349 15,965 +0.02(+0.40%)
May 25, 2005 4.459 4.459 4.329 4.332 34,591 -0.15(-3.33%)
May 24, 2005 4.546 4.546 4.481 4.481 13,895 -0.10(-2.13%)
May 23, 2005 4.622 4.622 4.524 4.578 13,895 +0.01(+0.24%)
May 20, 2005 4.470 4.585 4.440 4.568 15,965 +0.06(+1.44%)
May 19, 2005 4.546 4.557 4.503 4.503 10,347 -0.04(-0.95%)
May 18, 2005 4.405 4.546 4.368 4.546 82,782 +0.19(+4.48%)
May 17, 2005 4.340 4.416 4.308 4.351 17,739 +0.04(+1.01%)
May 16, 2005 4.243 4.338 4.243 4.308 21,878 +0.08(+1.79%)
May 13, 2005 4.375 4.394 4.206 4.232 33,999 -0.16(-3.74%)
May 12, 2005 4.351 4.416 4.299 4.397 34,591 +0.07(+1.55%)
May 11, 2005 4.433 4.433 4.189 4.329 37,252 -0.10(-2.34%)
May 10, 2005 4.286 4.459 4.239 4.433 35,773 +0.13(+3.12%)
May 09, 2005 4.145 4.310 4.145 4.299 16,556 +0.16(+3.76%)
May 06, 2005 4.329 4.351 4.113 4.143 83,965 -0.19(-4.40%)
May 05, 2005 4.258 4.358 4.258 4.334 39,321 +0.08(+1.78%)
May 04, 2005 4.405 4.433 4.200 4.258 40,799 -0.17(-3.81%)
May 03, 2005 4.405 4.526 4.371 4.427 60,312 +0.00(+0.00%)
May 02, 2005 4.362 4.448 4.362 4.427 16,852 +0.10(+2.25%)
Apr 29, 2005 4.319 4.329 4.178 4.329 39,321 +0.01(+0.25%)
Apr 28, 2005 4.384 4.384 4.319 4.319 30,452 -0.07(-1.53%)
Apr 27, 2005 4.373 4.427 4.373 4.386 13,304 +0.00(+0.00%)
Apr 26, 2005 4.384 4.516 4.384 4.386 24,834 -0.07(-1.60%)
Apr 25, 2005 4.394 4.457 4.388 4.457 9,165 +0.08(+1.93%)
Apr 22, 2005 4.448 4.448 4.353 4.373 34,295 -0.08(-1.70%)
Apr 21, 2005 4.427 4.511 4.394 4.448 13,008 +0.06(+1.48%)
Apr 20, 2005 4.384 4.401 4.366 4.384 26,312 -0.02(-0.49%)
Apr 19, 2005 4.384 4.407 4.351 4.405 38,434 +0.05(+1.09%)
Apr 18, 2005 4.384 4.405 4.358 4.358 38,434 -0.08(-1.90%)
Apr 15, 2005 4.632 4.632 4.440 4.442 23,652 -0.17(-3.66%)
Apr 14, 2005 4.710 4.710 4.611 4.611 5,026 -0.10(-2.11%)
Apr 13, 2005 4.730 4.732 4.708 4.710 11,530 -0.03(-0.64%)
Apr 12, 2005 4.752 4.756 4.680 4.741 22,765 -0.01(-0.23%)
Apr 11, 2005 4.784 4.784 4.687 4.752 19,808 -0.01(-0.23%)
Apr 08, 2005 4.741 4.806 4.721 4.762 25,130 +0.00(+0.09%)
Apr 07, 2005 4.730 4.793 4.730 4.758 20,695 +0.01(+0.14%)
Apr 06, 2005 4.643 4.752 4.622 4.752 21,878 +0.15(+3.34%)
Apr 05, 2005 4.622 4.622 4.591 4.598 18,330 -0.08(-1.67%)
Apr 04, 2005 4.546 4.680 4.524 4.676 22,173 +0.11(+2.37%)
Apr 01, 2005 4.665 4.676 4.568 4.568 61,199 -0.08(-1.68%)
Mar 31, 2005 4.656 4.670 4.589 4.645 60,904 -0.01(-0.23%)
Mar 30, 2005 4.708 4.708 4.654 4.656 29,860 -0.05(-1.10%)
Mar 29, 2005 4.730 4.730 4.708 4.708 31,634 -0.05(-1.14%)
Mar 28, 2005 4.645 4.762 4.645 4.762 18,626 +0.06(+1.34%)
Mar 24, 2005 4.676 4.741 4.665 4.700 14,782 +0.05(+1.02%)
Mar 23, 2005 4.697 4.697 4.652 4.652 20,104 -0.06(-1.20%)
Mar 22, 2005 4.786 4.816 4.693 4.708 24,834 -0.11(-2.25%)
Mar 21, 2005 4.782 4.816 4.741 4.816 28,086 +0.04(+0.77%)
Mar 18, 2005 4.968 4.968 4.752 4.780 120,625 -0.16(-3.16%)
Mar 17, 2005 4.923 4.966 4.871 4.936 29,565 +0.03(+0.71%)
Mar 16, 2005 4.936 4.942 4.901 4.901 21,878 -0.05(-0.96%)
Mar 15, 2005 5.016 5.031 4.938 4.949 42,278 -0.05(-0.91%)
Mar 14, 2005 4.914 4.994 4.914 4.994 8,869 +0.06(+1.18%)
Mar 11, 2005 4.816 4.955 4.795 4.936 19,217 +0.14(+2.93%)
Mar 10, 2005 4.762 4.871 4.762 4.795 28,086 +0.03(+0.64%)
Mar 09, 2005 4.741 4.765 4.719 4.765 32,226 +0.02(+0.46%)
Mar 08, 2005 4.914 4.914 4.741 4.743 36,069 -0.19(-3.90%)
Mar 07, 2005 4.998 4.998 4.927 4.936 7,391 -0.06(-1.17%)
Mar 04, 2005 4.866 4.994 4.866 4.994 22,173 +0.14(+2.90%)
Mar 03, 2005 4.827 4.873 4.827 4.853 13,599 +0.05(+0.99%)
Mar 02, 2005 4.784 4.838 4.773 4.806 21,286 +0.04(+0.91%)
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.