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

Gorman-Rupp Company (NY: GRC )

32.71 +0.22 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2006 5.713 5.778 5.593 5.643 102,046 -0.12(-2.15%)
Apr 27, 2006 5.800 5.885 5.608 5.767 367,013 +0.35(+6.43%)
Apr 26, 2006 5.430 5.512 5.314 5.419 54,405 -0.03(-0.52%)
Apr 25, 2006 5.441 5.447 5.312 5.447 34,995 -0.01(-0.20%)
Apr 24, 2006 5.473 5.517 5.386 5.458 29,996 -0.02(-0.28%)
Apr 21, 2006 5.582 5.623 5.408 5.473 42,935 -0.05(-0.98%)
Apr 20, 2006 5.419 5.567 5.415 5.528 127,925 +0.13(+2.42%)
Apr 19, 2006 5.397 5.419 5.369 5.397 90,282 +0.02(+0.28%)
Apr 18, 2006 5.351 5.419 5.310 5.382 111,750 +0.03(+0.57%)
Apr 17, 2006 5.386 5.462 5.267 5.351 18,233 -0.05(-0.85%)
Apr 13, 2006 5.284 5.491 5.262 5.397 33,819 +0.11(+2.14%)
Apr 12, 2006 5.158 5.284 5.136 5.284 31,466 +0.10(+2.02%)
Apr 11, 2006 5.245 5.282 5.114 5.180 25,879 -0.04(-0.75%)
Apr 10, 2006 5.201 5.277 5.193 5.219 28,525 +0.04(+0.76%)
Apr 07, 2006 5.354 5.354 5.116 5.180 51,758 -0.15(-2.86%)
Apr 06, 2006 5.299 5.354 5.125 5.332 58,816 +0.00(+0.00%)
Apr 05, 2006 5.223 5.354 5.221 5.332 26,467 +0.14(+2.77%)
Apr 04, 2006 5.182 5.291 5.182 5.188 19,997 -0.13(-2.45%)
Apr 03, 2006 5.280 5.330 5.227 5.319 29,408 +0.01(+0.16%)
Mar 31, 2006 5.180 5.310 5.149 5.310 46,758 +0.10(+1.88%)
Mar 30, 2006 5.288 5.288 5.212 5.212 7,352 -0.10(-1.96%)
Mar 29, 2006 5.471 5.471 5.251 5.317 71,167 +0.05(+0.99%)
Mar 28, 2006 5.180 5.288 5.180 5.264 26,467 +0.10(+1.90%)
Mar 27, 2006 5.223 5.234 5.071 5.166 122,337 -0.06(-1.08%)
Mar 24, 2006 5.210 5.230 5.160 5.223 35,583 +0.04(+0.84%)
Mar 23, 2006 5.180 5.217 5.136 5.180 13,233 +0.03(+0.51%)
Mar 22, 2006 5.103 5.201 5.103 5.153 22,056 +0.02(+0.34%)
Mar 21, 2006 5.234 5.262 5.119 5.136 54,405 -0.13(-2.48%)
Mar 20, 2006 5.267 5.310 5.245 5.267 62,933 -0.02(-0.41%)
Mar 17, 2006 5.288 5.328 5.251 5.288 184,683 +0.01(+0.21%)
Mar 16, 2006 5.277 5.295 5.245 5.277 23,820 +0.00(+0.00%)
Mar 15, 2006 5.180 5.299 5.180 5.277 32,348 +0.10(+1.89%)
Mar 14, 2006 5.060 5.180 5.005 5.180 39,112 +0.14(+2.76%)
Mar 13, 2006 5.082 5.082 5.038 5.040 23,526 -0.07(-1.45%)
Mar 10, 2006 5.016 5.114 4.966 5.114 70,579 +0.12(+2.40%)
Mar 09, 2006 5.016 5.055 4.966 4.995 28,525 -0.00(-0.04%)
Mar 08, 2006 4.999 5.025 4.940 4.997 52,052 -0.08(-1.59%)
Mar 07, 2006 4.951 5.108 4.951 5.077 45,288 +0.06(+1.21%)
Mar 06, 2006 5.005 5.066 4.951 5.016 53,228 +0.04(+0.83%)
Mar 03, 2006 5.082 5.125 4.975 4.975 43,818 -0.13(-2.60%)
Mar 02, 2006 5.071 5.123 5.071 5.108 45,288 +0.05(+0.95%)
Mar 01, 2006 4.955 5.101 4.955 5.060 12,939 +0.10(+2.11%)
Feb 28, 2006 5.103 5.082 4.955 4.955 29,408 -0.15(-2.90%)
Feb 27, 2006 5.082 5.103 5.082 5.103 11,763 +0.05(+1.08%)
Feb 24, 2006 4.953 5.049 4.897 5.049 22,350 +0.07(+1.44%)
Feb 23, 2006 5.016 5.038 4.962 4.977 8,822 -0.07(-1.42%)
Feb 22, 2006 4.940 5.110 4.938 5.049 74,990 +0.08(+1.53%)
Feb 21, 2006 5.060 5.103 4.960 4.973 33,231 -0.10(-2.06%)
Feb 17, 2006 5.114 5.151 5.021 5.077 46,464 -0.04(-0.85%)
Feb 16, 2006 5.114 5.319 5.069 5.121 128,807 +0.05(+1.03%)
Feb 15, 2006 5.005 5.069 5.005 5.069 28,231 +0.03(+0.65%)
Feb 14, 2006 4.875 5.045 4.820 5.036 41,759 +0.18(+3.77%)
Feb 13, 2006 4.831 4.973 4.831 4.853 26,467 -0.04(-0.76%)
Feb 10, 2006 4.810 4.925 4.766 4.890 30,584 +0.06(+1.22%)
Feb 09, 2006 4.820 4.897 4.820 4.831 9,998 -0.00(-0.09%)
Feb 08, 2006 4.788 4.864 4.727 4.836 29,702 +0.09(+1.93%)
Feb 07, 2006 4.940 4.962 4.740 4.744 23,526 -0.21(-4.22%)
Feb 06, 2006 4.929 4.960 4.886 4.953 25,290 +0.06(+1.16%)
Feb 03, 2006 4.810 4.927 4.810 4.897 23,526 +0.07(+1.40%)
Feb 02, 2006 4.820 4.853 4.810 4.829 48,817 +0.03(+0.59%)
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.