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

Gorman-Rupp Company (NY: GRC )

38.61 +0.34 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 4.516 4.516 4.440 4.467 8,896 -0.07(-1.50%)
Dec 30, 2004 4.584 4.584 4.535 4.535 8,237 -0.03(-0.64%)
Dec 29, 2004 4.642 4.642 4.564 4.564 3,954 -0.10(-2.04%)
Dec 28, 2004 4.584 4.660 4.584 4.660 21,417 +0.09(+1.87%)
Dec 27, 2004 4.642 4.642 4.574 4.574 5,931 -0.06(-1.22%)
Dec 23, 2004 4.671 4.671 4.631 4.631 5,601 -0.07(-1.49%)
Dec 22, 2004 4.662 4.732 4.662 4.700 8,567 +0.07(+1.51%)
Dec 21, 2004 4.613 4.631 4.559 4.631 8,567 +0.05(+1.19%)
Dec 20, 2004 4.594 4.613 4.555 4.576 10,544 -0.06(-1.22%)
Dec 17, 2004 4.691 4.691 4.594 4.632 28,007 -0.03(-0.63%)
Dec 16, 2004 4.732 4.732 4.662 4.662 12,191 -0.10(-2.08%)
Dec 15, 2004 4.753 4.778 4.681 4.761 22,076 +0.01(+0.20%)
Dec 14, 2004 4.671 4.751 4.671 4.751 28,337 +0.08(+1.70%)
Dec 13, 2004 4.623 4.671 4.623 4.671 60,298 +0.07(+1.48%)
Dec 10, 2004 4.419 4.603 4.419 4.603 27,348 +0.19(+4.41%)
Dec 09, 2004 4.390 4.429 4.331 4.409 16,475 +0.01(+0.22%)
Dec 08, 2004 4.293 4.409 4.293 4.399 13,839 +0.08(+1.84%)
Dec 07, 2004 4.477 4.477 4.320 4.320 17,463 -0.17(-3.85%)
Dec 06, 2004 4.506 4.526 4.493 4.493 1,647 -0.02(-0.52%)
Dec 03, 2004 4.566 4.584 4.516 4.516 18,122 -0.05(-1.11%)
Dec 02, 2004 4.526 4.603 4.526 4.566 20,429 +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.