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

Gorman-Rupp Company (NY: GRC )

36.56 -0.04 (-0.11%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 18, 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, 2004 5.032 5.032 4.948 4.978 7,983 -0.08(-1.50%)
Dec 30, 2004 5.108 5.108 5.054 5.054 7,392 -0.03(-0.64%)
Dec 29, 2004 5.173 5.173 5.086 5.086 3,548 -0.11(-2.04%)
Dec 28, 2004 5.108 5.192 5.108 5.192 19,220 +0.10(+1.87%)
Dec 27, 2004 5.173 5.173 5.097 5.097 5,322 -0.06(-1.22%)
Dec 23, 2004 5.205 5.205 5.160 5.160 5,026 -0.08(-1.49%)
Dec 22, 2004 5.195 5.272 5.195 5.238 7,688 +0.08(+1.51%)
Dec 21, 2004 5.140 5.160 5.080 5.160 7,688 +0.06(+1.19%)
Dec 20, 2004 5.119 5.140 5.075 5.099 9,462 -0.06(-1.22%)
Dec 17, 2004 5.227 5.227 5.119 5.162 25,134 -0.03(-0.63%)
Dec 16, 2004 5.272 5.272 5.195 5.195 10,940 -0.11(-2.08%)
Dec 15, 2004 5.296 5.324 5.216 5.305 19,811 +0.01(+0.20%)
Dec 14, 2004 5.205 5.294 5.205 5.294 25,429 +0.09(+1.70%)
Dec 13, 2004 5.151 5.205 5.151 5.205 54,112 +0.08(+1.48%)
Dec 10, 2004 4.924 5.130 4.924 5.130 24,542 +0.22(+4.41%)
Dec 09, 2004 4.891 4.935 4.827 4.913 14,784 +0.01(+0.22%)
Dec 08, 2004 4.783 4.913 4.783 4.902 12,419 +0.09(+1.84%)
Dec 07, 2004 4.989 4.989 4.814 4.814 15,671 -0.19(-3.85%)
Dec 06, 2004 5.021 5.043 5.006 5.006 1,478 -0.03(-0.52%)
Dec 03, 2004 5.088 5.108 5.032 5.032 16,263 -0.06(-1.11%)
Dec 02, 2004 5.043 5.130 5.043 5.088 18,333 +0.01(+0.26%)
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.