Skip to main content

Gorman-Rupp Company (NY: GRC )

33.10 -0.10 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.936 4.989 4.936 4.956 23,655 +0.02(+0.44%)
Nov 29, 2004 4.805 4.935 4.764 4.935 16,559 +0.13(+2.70%)
Nov 26, 2004 4.783 4.816 4.783 4.805 5,618 -0.01(-0.22%)
Nov 24, 2004 4.816 4.820 4.772 4.816 13,897 +0.00(+0.00%)
Nov 23, 2004 4.816 4.816 4.762 4.816 14,784 +0.00(+0.00%)
Nov 22, 2004 4.794 4.827 4.764 4.816 33,118 +0.05(+1.14%)
Nov 19, 2004 4.805 4.816 4.762 4.762 12,419 -0.08(-1.57%)
Nov 18, 2004 4.859 4.859 4.816 4.837 5,618 -0.03(-0.67%)
Nov 17, 2004 4.816 4.889 4.816 4.870 47,311 +0.06(+1.31%)
Nov 16, 2004 4.794 4.853 4.794 4.807 42,580 +0.01(+0.27%)
Nov 15, 2004 4.794 4.794 4.772 4.794 2,956 +0.00(+0.00%)
Nov 12, 2004 4.783 4.794 4.729 4.794 11,532 +0.00(+0.00%)
Nov 11, 2004 4.794 4.794 4.794 4.794 13,897 +0.01(+0.23%)
Nov 10, 2004 4.781 4.805 4.762 4.783 25,134 +0.02(+0.45%)
Nov 09, 2004 4.675 4.762 4.675 4.762 8,870 +0.06(+1.38%)
Nov 08, 2004 4.699 4.699 4.695 4.697 28,386 +0.00(+0.00%)
Nov 05, 2004 4.805 4.837 4.697 4.697 10,349 -0.11(-2.25%)
Nov 04, 2004 4.794 4.855 4.794 4.805 26,317 +0.03(+0.68%)
Nov 03, 2004 4.675 4.827 4.675 4.772 15,671 +0.07(+1.57%)
Nov 02, 2004 4.794 4.842 4.697 4.699 14,489 -0.07(-1.54%)
Nov 01, 2004 4.675 4.772 4.643 4.772 12,123 +0.08(+1.61%)
Oct 29, 2004 4.740 4.783 4.697 4.697 9,166 -0.06(-1.36%)
Oct 28, 2004 4.772 4.779 4.729 4.762 9,462 -0.03(-0.68%)
Oct 27, 2004 4.805 4.816 4.772 4.794 24,247 +0.00(+0.00%)
Oct 26, 2004 4.805 4.805 4.759 4.794 28,682 +0.01(+0.23%)
Oct 25, 2004 4.666 4.783 4.666 4.783 16,263 +0.07(+1.56%)
Oct 22, 2004 4.848 4.891 4.708 4.710 26,317 -0.17(-3.46%)
Oct 21, 2004 4.891 4.902 4.859 4.879 12,714 +0.01(+0.18%)
Oct 20, 2004 4.827 4.870 4.827 4.870 5,026 +0.02(+0.45%)
Oct 19, 2004 4.805 4.883 4.805 4.848 16,854 +0.08(+1.77%)
Oct 18, 2004 4.729 4.783 4.729 4.764 9,462 +0.03(+0.73%)
Oct 15, 2004 4.695 4.729 4.695 4.729 12,714 +0.07(+1.44%)
Oct 14, 2004 4.567 4.772 4.567 4.662 23,360 +0.07(+1.60%)
Oct 13, 2004 4.643 4.653 4.588 4.588 16,559 -0.04(-0.93%)
Oct 12, 2004 4.621 4.653 4.610 4.632 13,602 -0.01(-0.23%)
Oct 11, 2004 4.645 4.647 4.599 4.643 23,951 -0.01(-0.23%)
Oct 08, 2004 4.783 4.805 4.653 4.653 9,758 -0.11(-2.27%)
Oct 07, 2004 4.891 4.891 4.762 4.762 26,908 -0.16(-3.30%)
Oct 06, 2004 4.891 4.946 4.891 4.924 12,419 +0.03(+0.66%)
Oct 05, 2004 4.772 4.924 4.772 4.891 16,854 +0.10(+2.03%)
Oct 04, 2004 4.643 4.794 4.643 4.794 17,741 +0.17(+3.75%)
Oct 01, 2004 4.428 4.621 4.428 4.621 23,655 +0.21(+4.86%)
Sep 30, 2004 4.437 4.437 4.372 4.407 9,462 -0.01(-0.15%)
Sep 29, 2004 4.409 4.413 4.376 4.413 5,026 +0.00(+0.10%)
Sep 28, 2004 4.437 4.437 4.374 4.409 6,505 -0.01(-0.24%)
Sep 27, 2004 4.469 4.476 4.420 4.420 5,913 -0.07(-1.50%)
Sep 24, 2004 4.426 4.513 4.394 4.487 12,419 +0.09(+1.97%)
Sep 23, 2004 4.350 4.405 4.340 4.400 4,139 +0.07(+1.60%)
Sep 22, 2004 4.405 4.405 4.327 4.331 37,553 -0.13(-2.86%)
Sep 21, 2004 4.405 4.459 4.405 4.459 7,983 +0.05(+1.23%)
Sep 20, 2004 4.415 4.448 4.405 4.405 31,048 -0.04(-0.97%)
Sep 17, 2004 4.534 4.534 4.415 4.448 39,032 -0.06(-1.44%)
Sep 16, 2004 4.588 4.604 4.480 4.513 15,376 -0.05(-1.18%)
Sep 15, 2004 4.513 4.567 4.478 4.567 11,236 +0.06(+1.39%)
Sep 14, 2004 4.545 4.545 4.502 4.504 4,435 -0.07(-1.56%)
Sep 13, 2004 4.708 4.762 4.489 4.575 31,639 +0.84(+22.34%)
Sep 10, 2004 3.690 3.740 3.676 3.740 25,503 +0.04(+0.97%)
Sep 09, 2004 3.704 3.726 3.671 3.704 24,395 +0.01(+0.30%)
Sep 08, 2004 3.740 3.740 3.692 3.693 5,544 -0.04(-1.15%)
Sep 07, 2004 3.704 3.740 3.704 3.736 13,675 +0.03(+0.90%)
Sep 03, 2004 3.726 3.754 3.643 3.703 20,329 -0.03(-0.93%)
Sep 02, 2004 3.712 3.740 3.712 3.737 28,460 +0.04(+1.05%)
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.