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 30, 2003 2.828 2.828 2.786 2.786 17,642 -0.03(-1.23%)
Apr 29, 2003 2.856 2.856 2.821 2.821 12,496 -0.03(-1.22%)
Apr 28, 2003 2.853 2.856 2.828 2.856 33,814 +0.01(+0.24%)
Apr 25, 2003 2.856 2.856 2.835 2.849 4,042 +0.00(+0.15%)
Apr 24, 2003 2.856 2.861 2.845 2.845 4,778 -0.01(-0.39%)
Apr 23, 2003 2.911 2.911 2.856 2.856 20,214 -0.04(-1.44%)
Apr 22, 2003 2.856 2.897 2.856 2.897 16,539 +0.03(+0.97%)
Apr 21, 2003 2.911 2.911 2.870 2.870 22,787 -0.01(-0.48%)
Apr 17, 2003 2.913 2.913 2.856 2.884 21,317 -0.03(-0.96%)
Apr 16, 2003 2.932 2.953 2.911 2.911 15,069 +0.01(+0.24%)
Apr 15, 2003 2.870 2.909 2.870 2.904 6,248 +0.01(+0.48%)
Apr 14, 2003 2.856 2.891 2.856 2.891 49,251 +0.02(+0.73%)
Apr 11, 2003 2.891 2.891 2.808 2.870 8,453 +0.00(+0.00%)
Apr 10, 2003 2.854 2.884 2.854 2.870 22,787 +0.02(+0.73%)
Apr 09, 2003 2.850 2.856 2.843 2.849 35,651 +0.02(+0.64%)
Apr 08, 2003 2.828 2.845 2.828 2.831 12,864 +0.02(+0.69%)
Apr 07, 2003 2.828 2.828 2.807 2.811 8,821 +0.02(+0.65%)
Apr 04, 2003 2.842 2.852 2.793 2.793 8,453 -0.03(-0.89%)
Apr 03, 2003 2.853 2.854 2.797 2.818 8,453 -0.03(-1.08%)
Apr 02, 2003 2.751 2.849 2.751 2.849 33,079 +0.11(+3.86%)
Apr 01, 2003 2.735 2.743 2.730 2.743 5,513 -0.00(-0.05%)
Mar 31, 2003 2.744 2.761 2.744 2.744 17,642 -0.03(-1.01%)
Mar 28, 2003 2.772 2.814 2.772 2.772 7,718 +0.00(+0.00%)
Mar 27, 2003 2.772 2.793 2.730 2.772 5,513 -0.01(-0.50%)
Mar 26, 2003 2.801 2.819 2.779 2.786 12,496 -0.03(-1.23%)
Mar 25, 2003 2.772 2.821 2.772 2.821 5,880 +0.03(+1.20%)
Mar 24, 2003 2.814 2.819 2.787 2.787 5,145 -0.01(-0.45%)
Mar 21, 2003 2.819 2.821 2.751 2.800 31,241 -0.01(-0.50%)
Mar 20, 2003 2.746 2.819 2.746 2.814 9,556 +0.06(+2.02%)
Mar 19, 2003 2.647 2.772 2.647 2.758 8,821 +0.11(+4.21%)
Mar 18, 2003 2.654 2.696 2.633 2.647 7,350 -0.01(-0.52%)
Mar 17, 2003 2.598 2.661 2.567 2.661 30,873 +0.07(+2.69%)
Mar 14, 2003 2.590 2.647 2.578 2.591 14,334 -0.01(-0.53%)
Mar 13, 2003 2.619 2.619 2.535 2.605 19,479 -0.01(-0.21%)
Mar 12, 2003 2.636 2.636 2.591 2.611 24,993 -0.03(-0.95%)
Mar 11, 2003 2.640 2.640 2.612 2.636 6,983 +0.01(+0.37%)
Mar 10, 2003 2.683 2.690 2.626 2.626 42,267 -0.07(-2.58%)
Mar 07, 2003 2.689 2.716 2.689 2.696 13,599 -0.01(-0.26%)
Mar 06, 2003 2.764 2.764 2.702 2.702 4,778 -0.07(-2.46%)
Mar 05, 2003 2.807 2.807 2.744 2.771 9,923 -0.00(-0.05%)
Mar 04, 2003 2.904 2.904 2.772 2.772 12,128 -0.11(-3.91%)
Mar 03, 2003 2.879 2.925 2.879 2.885 6,983 +0.02(+0.53%)
Feb 28, 2003 2.892 2.932 2.870 2.870 11,761 -0.03(-1.20%)
Feb 27, 2003 2.892 2.924 2.857 2.904 24,993 +0.01(+0.43%)
Feb 26, 2003 2.884 2.897 2.842 2.892 4,410 -0.01(-0.19%)
Feb 25, 2003 2.843 2.897 2.793 2.897 18,009 +0.03(+0.92%)
Feb 24, 2003 2.925 2.925 2.870 2.871 10,658 -0.07(-2.23%)
Feb 21, 2003 2.793 2.937 2.793 2.937 18,009 +0.15(+5.24%)
Feb 20, 2003 2.793 2.793 2.786 2.790 14,334 -0.01(-0.35%)
Feb 19, 2003 2.814 2.814 2.793 2.800 4,778 -0.02(-0.74%)
Feb 18, 2003 2.778 2.824 2.778 2.821 45,575 +0.06(+2.27%)
Feb 14, 2003 2.765 2.785 2.758 2.758 1,470 +0.01(+0.51%)
Feb 13, 2003 2.744 2.744 2.723 2.744 5,145 -0.01(-0.51%)
Feb 12, 2003 2.675 2.772 2.675 2.758 22,787 +0.09(+3.39%)
Feb 11, 2003 2.765 2.765 2.662 2.668 40,062 -0.12(-4.25%)
Feb 10, 2003 2.751 2.786 2.744 2.786 17,274 +0.03(+1.01%)
Feb 07, 2003 2.758 2.786 2.723 2.758 45,208 -0.01(-0.40%)
Feb 06, 2003 2.786 2.786 2.744 2.769 30,873 -0.02(-0.65%)
Feb 05, 2003 2.856 2.860 2.786 2.787 24,625 -0.10(-3.52%)
Feb 04, 2003 2.939 2.939 2.884 2.889 6,983 -0.02(-0.53%)
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.