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 (%)
May 30, 2003 3.270 3.346 3.270 3.318 19,217 +0.06(+1.92%)
May 29, 2003 3.200 3.304 3.200 3.256 21,434 +0.04(+1.29%)
May 28, 2003 3.162 3.221 3.162 3.214 18,108 +0.05(+1.67%)
May 27, 2003 3.152 3.166 3.138 3.162 10,347 +0.02(+0.75%)
May 23, 2003 3.159 3.180 3.117 3.138 10,347 +0.00(+0.00%)
May 22, 2003 3.180 3.186 3.125 3.138 12,565 -0.04(-1.31%)
May 21, 2003 3.145 3.180 3.113 3.180 8,499 +0.04(+1.32%)
May 20, 2003 3.110 3.138 3.103 3.138 17,739 +0.04(+1.43%)
May 19, 2003 3.117 3.120 3.062 3.094 20,695 -0.01(-0.36%)
May 16, 2003 3.034 3.124 3.034 3.105 33,260 +0.04(+1.40%)
May 15, 2003 3.056 3.117 3.056 3.062 21,434 +0.01(+0.23%)
May 14, 2003 3.062 3.074 3.047 3.055 10,347 +0.01(+0.23%)
May 13, 2003 2.999 3.053 2.999 3.048 22,912 -0.01(-0.41%)
May 12, 2003 3.062 3.062 3.013 3.060 8,499 -0.01(-0.27%)
May 09, 2003 2.896 3.096 2.896 3.069 29,565 +0.18(+6.39%)
May 08, 2003 2.882 2.893 2.882 2.884 2,956 -0.01(-0.29%)
May 07, 2003 2.889 2.919 2.872 2.893 22,912 +0.04(+1.36%)
May 06, 2003 2.744 2.868 2.744 2.854 60,608 +0.11(+3.99%)
May 05, 2003 2.771 2.771 2.739 2.744 36,586 -0.01(-0.45%)
May 02, 2003 2.778 2.812 2.757 2.757 24,760 -0.01(-0.35%)
May 01, 2003 2.785 2.785 2.729 2.767 15,521 -0.00(-0.15%)
Apr 30, 2003 2.812 2.812 2.771 2.771 17,739 -0.03(-1.23%)
Apr 29, 2003 2.840 2.840 2.805 2.805 12,565 -0.03(-1.22%)
Apr 28, 2003 2.837 2.840 2.812 2.840 33,999 +0.01(+0.24%)
Apr 25, 2003 2.840 2.840 2.819 2.833 4,065 +0.00(+0.15%)
Apr 24, 2003 2.840 2.846 2.829 2.829 4,804 -0.01(-0.39%)
Apr 23, 2003 2.896 2.896 2.840 2.840 20,326 -0.04(-1.44%)
Apr 22, 2003 2.840 2.882 2.840 2.882 16,630 +0.03(+0.97%)
Apr 21, 2003 2.896 2.896 2.854 2.854 22,912 -0.01(-0.48%)
Apr 17, 2003 2.897 2.897 2.840 2.868 21,434 -0.03(-0.96%)
Apr 16, 2003 2.916 2.937 2.896 2.896 15,152 +0.01(+0.24%)
Apr 15, 2003 2.854 2.893 2.854 2.889 6,282 +0.01(+0.48%)
Apr 14, 2003 2.840 2.875 2.840 2.875 49,521 +0.02(+0.73%)
Apr 11, 2003 2.875 2.875 2.793 2.854 8,499 +0.00(+0.00%)
Apr 10, 2003 2.839 2.868 2.839 2.854 22,912 +0.02(+0.73%)
Apr 09, 2003 2.835 2.840 2.828 2.833 35,847 +0.02(+0.64%)
Apr 08, 2003 2.812 2.829 2.812 2.815 12,934 +0.02(+0.69%)
Apr 07, 2003 2.812 2.812 2.792 2.796 8,869 +0.02(+0.65%)
Apr 04, 2003 2.826 2.836 2.778 2.778 8,499 -0.02(-0.89%)
Apr 03, 2003 2.837 2.839 2.782 2.803 8,499 -0.03(-1.08%)
Apr 02, 2003 2.736 2.833 2.736 2.833 33,260 +0.11(+3.86%)
Apr 01, 2003 2.720 2.728 2.715 2.728 5,543 -0.00(-0.05%)
Mar 31, 2003 2.729 2.746 2.729 2.729 17,739 -0.03(-1.01%)
Mar 28, 2003 2.757 2.799 2.757 2.757 7,760 +0.00(+0.00%)
Mar 27, 2003 2.757 2.778 2.715 2.757 5,543 -0.01(-0.50%)
Mar 26, 2003 2.786 2.804 2.764 2.771 12,565 -0.03(-1.23%)
Mar 25, 2003 2.757 2.805 2.757 2.805 5,913 +0.03(+1.20%)
Mar 24, 2003 2.799 2.804 2.772 2.772 5,173 -0.01(-0.45%)
Mar 21, 2003 2.804 2.805 2.736 2.785 31,412 -0.01(-0.50%)
Mar 20, 2003 2.731 2.804 2.731 2.799 9,608 +0.06(+2.02%)
Mar 19, 2003 2.632 2.757 2.632 2.743 8,869 +0.11(+4.21%)
Mar 18, 2003 2.639 2.681 2.618 2.632 7,391 -0.01(-0.52%)
Mar 17, 2003 2.584 2.646 2.553 2.646 31,043 +0.07(+2.69%)
Mar 14, 2003 2.575 2.632 2.564 2.577 14,413 -0.01(-0.53%)
Mar 13, 2003 2.605 2.605 2.521 2.591 19,586 -0.01(-0.21%)
Mar 12, 2003 2.621 2.621 2.577 2.596 25,130 -0.02(-0.95%)
Mar 11, 2003 2.625 2.625 2.598 2.621 7,021 +0.01(+0.37%)
Mar 10, 2003 2.668 2.675 2.612 2.612 42,499 -0.07(-2.58%)
Mar 07, 2003 2.674 2.702 2.674 2.681 13,673 -0.01(-0.26%)
Mar 06, 2003 2.749 2.749 2.688 2.688 4,804 -0.07(-2.46%)
Mar 05, 2003 2.792 2.792 2.729 2.756 9,978 -0.00(-0.05%)
Mar 04, 2003 2.889 2.889 2.757 2.757 12,195 -0.11(-3.91%)
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.