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 (%)
Sep 30, 2002 3.216 3.261 3.216 3.228 11,456 -0.02(-0.64%)
Sep 27, 2002 3.290 3.321 3.214 3.249 184,782 -0.07(-2.25%)
Sep 26, 2002 3.263 3.324 3.263 3.324 15,891 +0.08(+2.52%)
Sep 25, 2002 3.159 3.242 3.159 3.242 8,869 +0.11(+3.54%)
Sep 24, 2002 3.048 3.131 3.006 3.131 21,804 +0.03(+0.89%)
Sep 23, 2002 3.173 3.173 3.067 3.103 7,760 -0.06(-1.75%)
Sep 20, 2002 3.138 3.159 3.112 3.159 47,304 +0.04(+1.33%)
Sep 19, 2002 3.214 3.220 3.117 3.117 12,565 -0.12(-3.85%)
Sep 18, 2002 3.263 3.263 3.214 3.242 8,499 +0.00(+0.00%)
Sep 17, 2002 3.256 3.256 3.242 3.242 4,434 +0.01(+0.21%)
Sep 16, 2002 3.228 3.235 3.207 3.235 776,085 +0.02(+0.65%)
Sep 13, 2002 3.150 3.214 3.150 3.214 5,543 +0.06(+1.75%)
Sep 12, 2002 3.256 3.256 3.159 3.159 15,521 -0.10(-2.98%)
Sep 11, 2002 3.325 3.325 3.256 3.256 7,021 -0.06(-1.88%)
Sep 10, 2002 3.117 3.325 3.103 3.318 443,477 +0.23(+7.40%)
Sep 09, 2002 3.098 3.098 3.031 3.089 8,869 -0.01(-0.27%)
Sep 06, 2002 3.069 3.117 3.069 3.098 17,369 +0.05(+1.64%)
Sep 05, 2002 3.055 3.062 3.048 3.048 5,543 -0.03(-0.90%)
Sep 04, 2002 2.979 3.076 2.979 3.076 11,456 +0.10(+3.26%)
Sep 03, 2002 3.186 3.186 2.979 2.979 70,586 -0.19(-6.11%)
Aug 30, 2002 3.200 3.214 3.173 3.173 6,282 -0.04(-1.29%)
Aug 29, 2002 3.270 3.270 3.214 3.214 17,369 -0.07(-2.11%)
Aug 28, 2002 3.325 3.325 3.283 3.283 18,847 -0.05(-1.46%)
Aug 27, 2002 3.353 3.380 3.325 3.332 59,869 -0.01(-0.21%)
Aug 26, 2002 3.270 3.346 3.270 3.339 36,956 +0.06(+1.69%)
Aug 23, 2002 3.283 3.311 3.250 3.283 8,499 -0.03(-0.84%)
Aug 22, 2002 3.200 3.311 3.200 3.311 16,260 +0.15(+4.64%)
Aug 21, 2002 3.178 3.178 3.145 3.164 8,869 -0.00(-0.04%)
Aug 20, 2002 3.186 3.186 3.145 3.166 23,652 +0.02(+0.48%)
Aug 16, 2002 3.152 3.153 3.131 3.150 4,065 -0.02(-0.70%)
Aug 15, 2002 3.186 3.195 3.167 3.173 14,413 -0.03(-0.87%)
Aug 14, 2002 3.131 3.200 3.103 3.200 18,108 +0.07(+2.21%)
Aug 13, 2002 3.193 3.193 3.131 3.131 7,760 -0.10(-3.00%)
Aug 12, 2002 3.256 3.256 3.214 3.228 6,652 -0.10(-2.88%)
Aug 07, 2002 3.286 3.324 3.286 3.324 21,434 +0.05(+1.44%)
Aug 06, 2002 3.202 3.277 3.202 3.277 14,782 +0.08(+2.60%)
Aug 05, 2002 3.283 3.283 3.193 3.193 9,608 -0.11(-3.19%)
Aug 02, 2002 3.325 3.325 3.297 3.299 22,543 -0.05(-1.61%)
Aug 01, 2002 3.429 3.436 3.346 3.353 33,630 -0.10(-2.81%)
Jul 31, 2002 3.484 3.488 3.450 3.450 8,869 -0.02(-0.44%)
Jul 30, 2002 3.512 3.512 3.450 3.465 32,891 -0.05(-1.34%)
Jul 29, 2002 3.464 3.512 3.464 3.512 19,586 +0.03(+1.00%)
Jul 26, 2002 3.436 3.477 3.408 3.477 20,695 +0.03(+1.01%)
Jul 25, 2002 3.394 3.457 3.380 3.443 12,195 +0.01(+0.40%)
Jul 24, 2002 3.297 3.429 3.279 3.429 18,847 +0.10(+2.91%)
Jul 23, 2002 3.367 3.367 3.297 3.332 18,847 -0.08(-2.24%)
Jul 22, 2002 3.450 3.477 3.367 3.408 25,869 -0.01(-0.40%)
Jul 19, 2002 3.533 3.533 3.256 3.422 99,043 -0.26(-7.14%)
Jul 17, 2002 3.657 3.685 3.616 3.685 15,152 -0.13(-3.41%)
Jul 12, 2002 3.845 3.845 3.814 3.815 8,499 -0.04(-1.11%)
Jul 11, 2002 3.865 3.879 3.826 3.858 10,347 -0.01(-0.36%)
Jul 10, 2002 3.942 3.948 3.871 3.872 20,695 -0.08(-2.10%)
Jul 09, 2002 3.942 3.969 3.928 3.955 15,152 +0.03(+0.78%)
Jul 08, 2002 3.929 3.962 3.914 3.925 11,086 -0.02(-0.63%)
Jul 05, 2002 3.928 3.962 3.907 3.950 15,152 +0.02(+0.60%)
Jul 04, 2002 4.032 4.032 3.914 3.926 31,412 +0.00(+0.00%)
Jul 03, 2002 4.032 4.032 3.914 3.926 36,956 -0.12(-2.95%)
Jul 02, 2002 4.250 4.250 4.045 4.045 52,108 -0.21(-4.82%)
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.