Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gorman-Rupp Company (NY: GRC )

33.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2006 8.183 8.222 8.122 8.174 193,947 +0.03(+0.43%)
Oct 30, 2006 8.150 8.163 8.009 8.139 104,956 -0.01(-0.13%)
Oct 27, 2006 8.215 8.871 8.025 8.150 177,686 +0.11(+1.35%)
Oct 26, 2006 7.944 8.042 7.828 8.042 47,895 +0.13(+1.67%)
Oct 25, 2006 7.944 8.035 7.895 7.910 63,269 -0.02(-0.30%)
Oct 24, 2006 7.687 7.951 7.685 7.934 103,773 +0.19(+2.49%)
Oct 23, 2006 7.576 7.771 7.564 7.741 176,503 +0.16(+2.14%)
Oct 20, 2006 7.639 7.639 7.501 7.579 54,695 -0.03(-0.37%)
Oct 19, 2006 7.522 7.641 7.491 7.607 49,373 -0.00(-0.06%)
Oct 18, 2006 7.641 7.669 7.490 7.611 71,547 -0.07(-0.96%)
Oct 17, 2006 7.286 7.685 7.286 7.685 179,460 +0.38(+5.19%)
Oct 16, 2006 7.170 7.306 7.170 7.306 151,077 +0.14(+1.99%)
Oct 13, 2006 7.144 7.217 7.139 7.163 116,486 +0.02(+0.27%)
Oct 12, 2006 7.024 7.144 7.024 7.144 67,999 +0.14(+2.04%)
Oct 11, 2006 7.118 7.187 6.884 7.001 61,791 -0.12(-1.64%)
Oct 10, 2006 7.098 7.141 7.033 7.118 32,521 +0.02(+0.27%)
Oct 09, 2006 7.035 7.133 7.005 7.098 36,660 +0.03(+0.37%)
Oct 06, 2006 7.154 7.176 7.003 7.072 44,052 -0.10(-1.45%)
Oct 05, 2006 7.165 7.208 7.027 7.176 106,138 +0.04(+0.52%)
Oct 04, 2006 6.678 7.176 6.678 7.139 83,669 +0.42(+6.22%)
Oct 03, 2006 6.628 6.808 6.511 6.721 90,765 -0.12(-1.80%)
Oct 02, 2006 7.037 7.037 6.705 6.845 142,799 -0.23(-3.30%)
Sep 29, 2006 7.208 7.273 7.050 7.079 69,773 -0.16(-2.15%)
Sep 28, 2006 7.295 7.310 7.176 7.234 51,739 -0.07(-0.95%)
Sep 27, 2006 7.263 7.317 7.252 7.304 37,252 +0.01(+0.15%)
Sep 26, 2006 7.317 7.349 7.176 7.293 85,443 -0.02(-0.21%)
Sep 25, 2006 7.273 7.360 7.198 7.308 67,112 +0.04(+0.61%)
Sep 22, 2006 7.310 7.310 7.135 7.264 87,808 -0.04(-0.61%)
Sep 21, 2006 7.338 7.408 7.208 7.308 72,138 -0.01(-0.09%)
Sep 20, 2006 7.356 7.364 7.269 7.315 108,208 -0.00(-0.03%)
Sep 19, 2006 7.414 7.414 7.198 7.317 111,460 -0.02(-0.27%)
Sep 18, 2006 7.232 7.468 7.154 7.336 285,303 +0.16(+2.23%)
Sep 15, 2006 7.079 7.215 6.927 7.176 211,982 +0.15(+2.09%)
Sep 14, 2006 7.133 7.133 6.916 7.029 85,738 +0.06(+0.93%)
Sep 13, 2006 6.830 6.971 6.778 6.964 69,773 +0.17(+2.45%)
Sep 12, 2006 6.535 6.797 6.472 6.797 136,591 +0.32(+4.88%)
Sep 11, 2006 6.548 6.579 6.440 6.481 99,338 -0.03(-0.47%)
Sep 08, 2006 6.537 6.581 6.483 6.511 73,912 +0.02(+0.23%)
Sep 07, 2006 6.581 6.581 6.492 6.496 78,347 -0.10(-1.54%)
Sep 06, 2006 6.721 6.721 6.576 6.598 147,234 -0.18(-2.59%)
Sep 05, 2006 6.672 6.773 6.494 6.773 172,069 +0.32(+4.93%)
Sep 01, 2006 6.462 6.516 6.429 6.455 52,625 +0.02(+0.24%)
Aug 31, 2006 6.340 6.494 6.256 6.440 113,825 +0.11(+1.71%)
Aug 30, 2006 6.349 6.373 6.308 6.332 57,060 +0.01(+0.17%)
Aug 29, 2006 6.299 6.340 6.256 6.321 162,017 +0.04(+0.69%)
Aug 28, 2006 6.148 6.308 6.104 6.278 90,469 +0.16(+2.65%)
Aug 25, 2006 6.029 6.169 6.029 6.115 35,478 +0.09(+1.44%)
Aug 24, 2006 6.234 6.288 5.996 6.029 63,860 -0.14(-2.31%)
Aug 23, 2006 6.239 6.267 6.148 6.172 109,391 -0.01(-0.21%)
Aug 22, 2006 6.050 6.239 6.029 6.185 151,373 +0.19(+3.14%)
Aug 21, 2006 5.953 6.033 5.910 5.996 56,765 +0.14(+2.33%)
Aug 18, 2006 5.931 5.951 5.782 5.860 55,582 -0.04(-0.66%)
Aug 17, 2006 5.801 5.920 5.795 5.899 75,982 +0.13(+2.25%)
Aug 16, 2006 5.732 5.780 5.693 5.769 31,930 +0.05(+0.79%)
Aug 15, 2006 5.723 5.723 5.700 5.723 49,965 +0.11(+1.93%)
Aug 14, 2006 5.734 5.758 5.615 5.615 65,338 -0.09(-1.59%)
Aug 11, 2006 5.633 5.723 5.607 5.706 30,156 +0.04(+0.69%)
Aug 10, 2006 5.520 5.752 5.423 5.667 37,843 +0.10(+1.83%)
Aug 09, 2006 5.574 5.650 5.563 5.565 45,234 +0.02(+0.39%)
Aug 08, 2006 5.752 5.775 5.542 5.544 61,199 -0.21(-3.61%)
Aug 07, 2006 5.808 5.808 5.680 5.752 52,034 +0.11(+1.88%)
Aug 04, 2006 5.741 5.778 5.552 5.646 44,052 -0.06(-1.06%)
Aug 03, 2006 5.650 5.769 5.624 5.706 65,930 +0.07(+1.31%)
Aug 02, 2006 5.693 5.736 5.607 5.633 42,278 -0.03(-0.50%)
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.