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 (%)
Jun 30, 2005 4.719 4.754 4.615 4.635 24,243 -0.06(-1.38%)
Jun 29, 2005 4.676 4.700 4.656 4.700 26,312 +0.05(+0.98%)
Jun 28, 2005 4.416 4.654 4.384 4.654 31,930 +0.27(+6.12%)
Jun 27, 2005 4.492 4.542 4.386 4.386 20,991 -0.10(-2.13%)
Jun 24, 2005 4.546 4.596 4.297 4.481 85,738 -0.06(-1.43%)
Jun 23, 2005 4.492 4.762 4.492 4.546 24,243 +0.04(+0.96%)
Jun 22, 2005 4.513 4.513 4.390 4.503 25,721 +0.02(+0.48%)
Jun 21, 2005 4.568 4.568 4.481 4.481 9,756 -0.10(-2.27%)
Jun 20, 2005 4.806 4.849 4.572 4.585 29,860 -0.20(-4.21%)
Jun 17, 2005 4.680 4.892 4.680 4.786 97,860 +0.11(+2.27%)
Jun 16, 2005 4.535 4.680 4.535 4.680 23,060 +0.13(+2.81%)
Jun 15, 2005 4.643 4.643 4.414 4.552 37,547 -0.12(-2.64%)
Jun 14, 2005 4.714 4.714 4.632 4.676 14,191 -0.04(-0.87%)
Jun 13, 2005 4.570 4.719 4.570 4.717 32,226 +0.17(+3.71%)
Jun 10, 2005 4.446 4.548 4.394 4.548 51,147 +0.10(+2.24%)
Jun 09, 2005 4.362 4.448 4.329 4.448 13,304 +0.06(+1.48%)
Jun 08, 2005 4.539 4.539 4.384 4.384 12,713 -0.14(-3.11%)
Jun 07, 2005 4.503 4.557 4.503 4.524 19,808 +0.05(+1.21%)
Jun 06, 2005 4.477 4.535 4.461 4.470 18,626 -0.02(-0.48%)
Jun 03, 2005 4.513 4.513 4.384 4.492 19,217 -0.05(-1.19%)
Jun 02, 2005 4.470 4.555 4.470 4.546 15,965 +0.05(+1.20%)
Jun 01, 2005 4.427 4.513 4.427 4.492 15,669 +0.10(+2.22%)
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%)
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.