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 (%)
Nov 29, 2002 3.560 3.595 3.560 3.581 4,065 -0.00(-0.12%)
Nov 27, 2002 3.588 3.615 3.567 3.585 31,417 +0.01(+0.39%)
Nov 26, 2002 3.595 3.615 3.553 3.571 14,784 +0.01(+0.23%)
Nov 25, 2002 3.532 3.575 3.532 3.563 15,893 +0.01(+0.27%)
Nov 22, 2002 3.560 3.595 3.510 3.553 37,701 +0.01(+0.20%)
Nov 21, 2002 3.532 3.595 3.532 3.546 12,197 +0.03(+0.79%)
Nov 20, 2002 3.415 3.518 3.415 3.518 8,870 +0.12(+3.67%)
Nov 19, 2002 3.428 3.437 3.394 3.394 2,587 -0.01(-0.41%)
Nov 18, 2002 3.449 3.449 3.380 3.408 16,263 -0.05(-1.40%)
Nov 15, 2002 3.449 3.464 3.449 3.456 7,022 -0.01(-0.20%)
Nov 14, 2002 3.421 3.463 3.380 3.463 18,481 +0.01(+0.20%)
Nov 13, 2002 3.435 3.477 3.435 3.456 5,544 -0.02(-0.64%)
Nov 12, 2002 3.401 3.491 3.401 3.478 26,612 +0.11(+3.12%)
Nov 11, 2002 3.463 3.463 3.373 3.373 6,283 -0.11(-3.10%)
Nov 08, 2002 3.535 3.535 3.480 3.481 25,503 -0.05(-1.33%)
Nov 07, 2002 3.574 3.574 3.520 3.528 7,022 -0.08(-2.23%)
Nov 06, 2002 3.664 3.664 3.550 3.608 28,091 +0.00(+0.00%)
Nov 05, 2002 3.644 3.644 3.560 3.608 19,589 -0.05(-1.33%)
Nov 04, 2002 3.602 3.780 3.567 3.657 53,225 +0.06(+1.54%)
Nov 01, 2002 3.435 3.602 3.435 3.602 59,139 +0.17(+4.84%)
Oct 31, 2002 3.449 3.463 3.428 3.435 19,959 +0.00(+0.00%)
Oct 30, 2002 3.415 3.463 3.415 3.435 17,372 +0.04(+1.27%)
Oct 29, 2002 3.380 3.392 3.352 3.392 36,962 +0.05(+1.41%)
Oct 28, 2002 3.324 3.345 3.322 3.345 37,701 +0.02(+0.63%)
Oct 25, 2002 3.324 3.324 3.298 3.324 20,698 +0.01(+0.42%)
Oct 24, 2002 3.283 3.324 3.257 3.311 48,790 +0.03(+0.84%)
Oct 23, 2002 3.275 3.283 3.268 3.283 9,610 +0.00(+0.08%)
Oct 22, 2002 3.248 3.280 3.247 3.280 5,174 +0.03(+1.02%)
Oct 21, 2002 3.255 3.269 3.241 3.247 36,962 +0.03(+1.03%)
Oct 18, 2002 3.207 3.214 3.110 3.214 21,068 -0.03(-1.07%)
Oct 17, 2002 3.207 3.254 3.144 3.248 21,438 +0.02(+0.64%)
Oct 16, 2002 3.117 3.255 3.117 3.228 18,481 +0.11(+3.56%)
Oct 15, 2002 3.034 3.117 3.034 3.117 6,283 +0.07(+2.27%)
Oct 14, 2002 3.006 3.061 3.006 3.047 3,696 +0.04(+1.38%)
Oct 11, 2002 2.902 3.006 2.881 3.006 7,762 +0.12(+4.08%)
Oct 10, 2002 2.826 2.888 2.826 2.888 22,916 +0.05(+1.66%)
Oct 09, 2002 2.978 2.978 2.840 2.841 34,005 -0.16(-5.48%)
Oct 08, 2002 3.013 3.013 2.971 3.006 6,653 +0.01(+0.46%)
Oct 07, 2002 3.047 3.047 2.992 2.992 5,544 -0.06(-1.82%)
Oct 04, 2002 3.103 3.104 3.047 3.047 5,913 -0.07(-2.22%)
Oct 03, 2002 3.158 3.186 3.108 3.117 5,174 -0.07(-2.17%)
Oct 02, 2002 3.221 3.228 3.186 3.186 3,326 -0.07(-2.13%)
Oct 01, 2002 3.214 3.255 3.172 3.255 21,068 +0.03(+0.86%)
Sep 30, 2002 3.215 3.261 3.215 3.228 11,458 -0.02(-0.64%)
Sep 27, 2002 3.290 3.320 3.214 3.248 184,810 -0.07(-2.25%)
Sep 26, 2002 3.262 3.323 3.262 3.323 15,893 +0.08(+2.52%)
Sep 25, 2002 3.158 3.241 3.158 3.241 8,870 +0.11(+3.54%)
Sep 24, 2002 3.047 3.131 3.006 3.131 21,807 +0.03(+0.89%)
Sep 23, 2002 3.172 3.172 3.067 3.103 7,762 -0.06(-1.75%)
Sep 20, 2002 3.137 3.158 3.111 3.158 47,311 +0.04(+1.33%)
Sep 19, 2002 3.214 3.219 3.117 3.117 12,567 -0.12(-3.85%)
Sep 18, 2002 3.262 3.262 3.214 3.241 8,501 +0.00(+0.00%)
Sep 17, 2002 3.255 3.255 3.241 3.241 4,435 +0.01(+0.21%)
Sep 16, 2002 3.228 3.234 3.207 3.234 776,204 +0.02(+0.65%)
Sep 13, 2002 3.150 3.214 3.150 3.214 5,544 +0.06(+1.75%)
Sep 12, 2002 3.255 3.255 3.158 3.158 15,524 -0.10(-2.98%)
Sep 11, 2002 3.324 3.324 3.255 3.255 7,022 -0.06(-1.88%)
Sep 10, 2002 3.117 3.324 3.103 3.318 443,545 +0.23(+7.40%)
Sep 09, 2002 3.097 3.097 3.031 3.089 8,870 -0.01(-0.27%)
Sep 06, 2002 3.068 3.117 3.068 3.097 17,372 +0.05(+1.64%)
Sep 05, 2002 3.054 3.061 3.047 3.047 5,544 -0.03(-0.90%)
Sep 04, 2002 2.978 3.075 2.978 3.075 11,458 +0.10(+3.26%)
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.