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 (%)
Jul 31, 2003 3.451 3.464 3.429 3.457 8,869 -0.01(-0.16%)
Jul 30, 2003 3.439 3.462 3.439 3.462 7,391 +0.04(+1.09%)
Jul 29, 2003 3.457 3.462 3.415 3.425 5,543 -0.02(-0.48%)
Jul 28, 2003 3.415 3.464 3.414 3.441 14,043 +0.03(+0.77%)
Jul 25, 2003 3.452 3.457 3.401 3.415 7,021 -0.02(-0.73%)
Jul 24, 2003 3.422 3.475 3.422 3.440 9,239 +0.02(+0.53%)
Jul 23, 2003 3.462 3.462 3.373 3.422 10,717 -0.06(-1.59%)
Jul 22, 2003 3.339 3.477 3.339 3.477 22,173 +0.15(+4.58%)
Jul 21, 2003 3.328 3.346 3.325 3.325 26,978 -0.01(-0.21%)
Jul 18, 2003 3.401 3.408 3.328 3.332 19,586 -0.08(-2.36%)
Jul 17, 2003 3.443 3.457 3.411 3.412 13,304 -0.04(-1.08%)
Jul 16, 2003 3.464 3.464 3.429 3.450 7,760 -0.01(-0.20%)
Jul 15, 2003 3.443 3.457 3.415 3.457 2,586 -0.01(-0.20%)
Jul 14, 2003 3.464 3.470 3.451 3.464 10,347 +0.00(+0.00%)
Jul 11, 2003 3.464 3.464 3.436 3.464 16,999 +0.01(+0.20%)
Jul 10, 2003 3.461 3.464 3.422 3.457 49,152 +0.00(+0.00%)
Jul 09, 2003 3.380 3.464 3.376 3.457 56,173 +0.08(+2.25%)
Jul 08, 2003 3.311 3.380 3.297 3.380 21,804 +0.06(+1.67%)
Jul 07, 2003 3.263 3.358 3.263 3.325 22,912 +0.08(+2.56%)
Jul 03, 2003 3.270 3.270 3.242 3.242 3,326 -0.01(-0.21%)
Jul 02, 2003 3.277 3.318 3.207 3.249 30,673 -0.01(-0.21%)
Jul 01, 2003 3.325 3.339 3.242 3.256 16,260 -0.07(-2.08%)
Jun 30, 2003 3.332 3.332 3.290 3.325 76,130 +0.01(+0.21%)
Jun 27, 2003 3.299 3.380 3.297 3.318 8,869 +0.02(+0.63%)
Jun 26, 2003 3.207 3.297 3.076 3.297 12,565 +0.11(+3.52%)
Jun 25, 2003 3.063 3.249 2.937 3.185 76,499 +0.11(+3.56%)
Jun 24, 2003 3.277 3.277 3.076 3.076 40,282 -0.17(-5.13%)
Jun 23, 2003 3.380 3.380 3.242 3.242 21,065 -0.15(-4.49%)
Jun 20, 2003 3.574 3.602 3.394 3.394 30,304 -0.20(-5.44%)
Jun 19, 2003 3.696 3.696 3.590 3.590 13,673 -0.10(-2.63%)
Jun 18, 2003 3.699 3.741 3.685 3.687 14,043 -0.03(-0.71%)
Jun 17, 2003 3.716 3.741 3.713 3.713 102,369 -0.00(-0.04%)
Jun 16, 2003 3.685 3.772 3.685 3.714 40,282 +0.03(+0.79%)
Jun 13, 2003 3.720 3.720 3.644 3.685 15,152 +0.03(+0.72%)
Jun 12, 2003 3.616 3.699 3.602 3.659 17,739 +0.06(+1.58%)
Jun 11, 2003 3.477 3.644 3.477 3.602 17,739 +0.11(+3.17%)
Jun 10, 2003 3.332 3.491 3.326 3.491 27,717 +0.17(+5.00%)
Jun 09, 2003 3.270 3.325 3.256 3.325 9,239 +0.03(+1.05%)
Jun 06, 2003 3.336 3.339 3.270 3.290 11,086 -0.03(-1.04%)
Jun 05, 2003 3.332 3.332 3.319 3.325 7,391 -0.01(-0.21%)
Jun 04, 2003 3.337 3.339 3.311 3.332 9,978 +0.00(+0.00%)
Jun 03, 2003 3.270 3.339 3.270 3.332 9,978 +0.08(+2.34%)
Jun 02, 2003 3.332 3.346 3.242 3.256 17,369 -0.06(-1.88%)
May 30, 2003 3.270 3.346 3.270 3.318 19,217 +0.06(+1.92%)
May 29, 2003 3.200 3.304 3.200 3.256 21,434 +0.04(+1.29%)
May 28, 2003 3.162 3.221 3.162 3.214 18,108 +0.05(+1.67%)
May 27, 2003 3.152 3.166 3.138 3.162 10,347 +0.02(+0.75%)
May 23, 2003 3.159 3.180 3.117 3.138 10,347 +0.00(+0.00%)
May 22, 2003 3.180 3.186 3.125 3.138 12,565 -0.04(-1.31%)
May 21, 2003 3.145 3.180 3.113 3.180 8,499 +0.04(+1.32%)
May 20, 2003 3.110 3.138 3.103 3.138 17,739 +0.04(+1.43%)
May 19, 2003 3.117 3.120 3.062 3.094 20,695 -0.01(-0.36%)
May 16, 2003 3.034 3.124 3.034 3.105 33,260 +0.04(+1.40%)
May 15, 2003 3.056 3.117 3.056 3.062 21,434 +0.01(+0.23%)
May 14, 2003 3.062 3.074 3.047 3.055 10,347 +0.01(+0.23%)
May 13, 2003 2.999 3.053 2.999 3.048 22,912 -0.01(-0.41%)
May 12, 2003 3.062 3.062 3.013 3.060 8,499 -0.01(-0.27%)
May 09, 2003 2.896 3.096 2.896 3.069 29,565 +0.18(+6.39%)
May 08, 2003 2.882 2.893 2.882 2.884 2,956 -0.01(-0.29%)
May 07, 2003 2.889 2.919 2.872 2.893 22,912 +0.04(+1.36%)
May 06, 2003 2.744 2.868 2.744 2.854 60,608 +0.11(+3.99%)
May 05, 2003 2.771 2.771 2.739 2.744 36,586 -0.01(-0.45%)
May 02, 2003 2.778 2.812 2.757 2.757 24,760 -0.01(-0.35%)
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.