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 (%)
Dec 31, 2003 3.719 3.719 3.633 3.657 59,139 -0.07(-1.86%)
Dec 30, 2003 3.733 3.748 3.719 3.726 22,916 +0.01(+0.19%)
Dec 29, 2003 3.631 3.719 3.631 3.719 30,678 +0.08(+2.21%)
Dec 26, 2003 3.643 3.643 3.621 3.639 7,762 +0.02(+0.65%)
Dec 24, 2003 3.643 3.643 3.615 3.615 6,283 -0.01(-0.19%)
Dec 23, 2003 3.463 3.638 3.463 3.622 171,134 +0.16(+4.68%)
Dec 22, 2003 3.448 3.463 3.441 3.460 9,240 +0.02(+0.73%)
Dec 19, 2003 3.438 3.438 3.380 3.435 15,154 -0.01(-0.20%)
Dec 18, 2003 3.395 3.442 3.387 3.442 13,675 +0.03(+0.81%)
Dec 17, 2003 3.419 3.419 3.415 3.415 5,174 -0.01(-0.20%)
Dec 16, 2003 3.373 3.415 3.345 3.421 9,240 +0.04(+1.23%)
Dec 15, 2003 3.345 3.366 3.345 3.380 158,197 -0.03(-1.01%)
Dec 12, 2003 3.401 3.439 3.401 3.415 24,395 +0.04(+1.23%)
Dec 11, 2003 3.255 3.373 3.255 3.373 22,546 +0.12(+3.62%)
Dec 10, 2003 3.304 3.306 3.255 3.255 38,070 -0.04(-1.26%)
Dec 09, 2003 3.338 3.338 3.297 3.297 24,395 -0.08(-2.46%)
Dec 08, 2003 3.427 3.380 3.427 3.380 24,025 +0.08(+2.48%)
Dec 05, 2003 3.275 3.319 3.275 3.298 6,653 +0.04(+1.10%)
Dec 04, 2003 3.248 3.262 3.228 3.262 19,959 -0.03(-0.84%)
Dec 03, 2003 3.408 3.408 3.290 3.290 19,959 -0.11(-3.26%)
Dec 02, 2003 3.392 3.421 3.273 3.401 25,873 +0.03(+1.03%)
Dec 01, 2003 3.394 3.394 3.324 3.366 36,222 +0.06(+1.67%)
Nov 28, 2003 3.283 3.311 3.279 3.311 9,979 +0.04(+1.10%)
Nov 26, 2003 3.311 3.311 3.243 3.275 16,632 -0.03(-0.88%)
Nov 25, 2003 3.276 3.313 3.276 3.304 30,678 +0.05(+1.49%)
Nov 24, 2003 3.137 3.255 3.137 3.255 19,589 +0.14(+4.40%)
Nov 21, 2003 3.151 3.151 3.104 3.118 11,827 -0.02(-0.62%)
Nov 20, 2003 3.200 3.214 3.137 3.137 8,870 -0.06(-1.95%)
Nov 19, 2003 3.096 3.200 3.096 3.200 14,045 +0.08(+2.67%)
Nov 18, 2003 3.158 3.158 3.100 3.117 44,354 -0.03(-0.88%)
Nov 17, 2003 3.107 3.158 3.089 3.144 34,005 -0.06(-1.73%)
Nov 14, 2003 3.269 3.283 3.200 3.200 21,807 -0.01(-0.39%)
Nov 13, 2003 3.287 3.287 3.212 3.212 20,698 -0.04(-1.32%)
Nov 12, 2003 3.269 3.272 3.234 3.255 15,893 +0.02(+0.77%)
Nov 11, 2003 3.255 3.255 3.230 3.230 7,762 -0.05(-1.60%)
Nov 10, 2003 3.387 3.387 3.283 3.283 22,177 -0.07(-2.07%)
Nov 07, 2003 3.401 3.401 3.352 3.352 19,959 -0.01(-0.29%)
Nov 06, 2003 3.359 3.370 3.338 3.362 8,870 +0.00(+0.08%)
Nov 05, 2003 3.327 3.359 3.324 3.359 7,022 +0.03(+0.83%)
Nov 04, 2003 3.327 3.331 3.327 3.331 2,217 +0.00(+0.00%)
Nov 03, 2003 3.297 3.331 3.297 3.331 6,653 +0.06(+1.73%)
Oct 31, 2003 3.324 3.324 3.284 3.275 23,655 -0.09(-2.72%)
Oct 30, 2003 3.352 3.366 3.352 3.366 13,675 +0.04(+1.17%)
Oct 29, 2003 3.294 3.366 3.294 3.327 26,243 +0.05(+1.56%)
Oct 28, 2003 3.160 3.269 3.160 3.276 16,263 +0.15(+4.65%)
Oct 27, 2003 3.042 3.131 3.042 3.131 29,569 +0.09(+2.96%)
Oct 24, 2003 3.089 3.103 3.027 3.041 26,612 -0.05(-1.57%)
Oct 23, 2003 3.103 3.128 3.089 3.089 8,501 -0.03(-0.89%)
Oct 22, 2003 3.200 3.200 3.117 3.117 27,721 -0.15(-4.46%)
Oct 21, 2003 3.262 3.262 3.262 3.262 369 +0.01(+0.43%)
Oct 20, 2003 3.214 3.248 3.214 3.248 3,696 +0.01(+0.21%)
Oct 17, 2003 3.338 3.338 3.241 3.241 13,675 -0.11(-3.19%)
Oct 16, 2003 3.427 3.427 3.324 3.348 20,329 -0.07(-2.15%)
Oct 15, 2003 3.435 3.435 3.421 3.421 9,610 -0.04(-1.20%)
Oct 14, 2003 3.460 3.463 3.449 3.463 14,415 +0.01(+0.20%)
Oct 13, 2003 3.366 3.456 3.366 3.456 4,805 +0.08(+2.25%)
Oct 10, 2003 3.402 3.402 3.380 3.380 10,349 -0.02(-0.61%)
Oct 09, 2003 3.435 3.435 3.415 3.401 21,068 -0.02(-0.45%)
Oct 08, 2003 3.428 3.428 3.415 3.416 6,283 -0.03(-0.76%)
Oct 07, 2003 3.398 3.442 3.394 3.442 11,458 +0.05(+1.43%)
Oct 06, 2003 3.329 3.394 3.329 3.394 9,240 +0.05(+1.45%)
Oct 03, 2003 3.304 3.352 3.290 3.345 7,022 +0.08(+2.33%)
Oct 02, 2003 3.208 3.269 3.200 3.269 12,197 +0.06(+1.94%)
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.