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, 2002 3.747 3.761 3.709 3.733 59,919 +0.00(+0.00%)
Apr 29, 2002 3.775 3.775 3.705 3.733 18,380 -0.01(-0.37%)
Apr 26, 2002 3.761 3.761 3.747 3.747 65,800 -0.01(-0.37%)
Apr 25, 2002 3.747 3.761 3.740 3.761 14,336 -0.01(-0.19%)
Apr 24, 2002 3.744 3.780 3.744 3.768 51,831 +0.03(+0.93%)
Apr 23, 2002 3.677 3.740 3.677 3.733 11,763 +0.04(+1.13%)
Apr 22, 2002 3.656 3.698 3.621 3.691 47,052 +0.04(+1.14%)
Apr 19, 2002 3.691 3.691 3.635 3.649 18,012 -0.04(-1.13%)
Apr 18, 2002 3.691 3.691 3.559 3.691 96,311 -0.04(-1.05%)
Apr 17, 2002 3.990 4.003 3.730 3.730 92,635 -0.28(-6.95%)
Apr 16, 2002 4.004 4.060 3.990 4.009 31,246 -0.00(-0.07%)
Apr 15, 2002 4.025 4.053 4.004 4.011 29,408 -0.06(-1.54%)
Apr 12, 2002 3.907 4.074 3.907 4.074 91,532 +0.19(+4.76%)
Apr 11, 2002 3.886 3.914 3.886 3.889 9,557 -0.04(-0.99%)
Apr 10, 2002 3.830 3.928 3.830 3.928 21,688 +0.10(+2.73%)
Apr 09, 2002 3.851 3.858 3.823 3.823 5,881 -0.05(-1.26%)
Apr 08, 2002 3.809 3.872 3.809 3.872 17,644 +0.06(+1.65%)
Apr 05, 2002 3.795 3.827 3.779 3.809 26,099 -0.01(-0.18%)
Apr 04, 2002 3.802 3.816 3.802 3.816 5,514 -0.02(-0.54%)
Apr 03, 2002 3.761 3.851 3.761 3.837 551,402 +0.09(+2.34%)
Apr 02, 2002 3.720 3.756 3.720 3.749 5,514 +0.03(+0.79%)
Apr 01, 2002 3.747 3.747 3.719 3.720 6,984 -0.01(-0.15%)
Mar 29, 2002 3.712 3.744 3.705 3.726 37,495 +0.00(+0.00%)
Mar 28, 2002 3.712 3.744 3.705 3.726 37,495 +0.02(+0.56%)
Mar 27, 2002 3.719 3.726 3.680 3.705 257,321 -0.03(-0.75%)
Mar 26, 2002 3.802 3.802 3.712 3.733 18,012 -0.06(-1.47%)
Mar 25, 2002 3.795 3.830 3.775 3.788 18,012 +0.01(+0.30%)
Mar 22, 2002 3.726 3.795 3.706 3.777 15,439 +0.05(+1.38%)
Mar 21, 2002 3.677 3.726 3.670 3.726 21,320 +0.06(+1.52%)
Mar 20, 2002 3.635 3.684 3.624 3.670 14,336 +0.01(+0.38%)
Mar 19, 2002 3.610 3.677 3.610 3.656 45,214 +0.04(+1.16%)
Mar 18, 2002 3.621 3.621 3.592 3.614 11,028 +0.00(+0.00%)
Mar 15, 2002 3.614 3.635 3.614 3.614 27,202 -0.06(-1.70%)
Mar 14, 2002 3.614 3.677 3.600 3.677 12,866 +0.04(+1.07%)
Mar 13, 2002 3.635 3.638 3.635 3.638 1,838 -0.01(-0.34%)
Mar 12, 2002 3.656 3.687 3.651 3.651 11,395 -0.03(-0.72%)
Mar 11, 2002 3.677 3.677 3.663 3.677 4,043 +0.00(+0.00%)
Mar 08, 2002 3.761 3.781 3.677 3.677 72,049 -0.08(-2.04%)
Mar 07, 2002 3.712 3.754 3.677 3.754 17,644 +0.03(+0.75%)
Mar 06, 2002 3.698 3.761 3.691 3.726 21,320 +0.01(+0.38%)
Mar 05, 2002 3.705 3.712 3.656 3.712 19,115 +0.02(+0.57%)
Mar 04, 2002 3.726 3.761 3.691 3.691 28,305 -0.03(-0.93%)
Mar 01, 2002 3.726 3.726 3.663 3.726 19,115 -0.02(-0.56%)
Feb 28, 2002 3.740 3.759 3.719 3.747 514,642 -0.01(-0.30%)
Feb 27, 2002 3.754 3.761 3.740 3.758 992,524 -0.02(-0.44%)
Feb 26, 2002 3.617 3.775 3.595 3.775 100,722 +0.18(+5.04%)
Feb 25, 2002 3.586 3.617 3.566 3.593 29,408 +0.01(+0.19%)
Feb 22, 2002 3.482 3.586 3.461 3.586 24,629 +0.10(+3.00%)
Feb 21, 2002 3.517 3.538 3.482 3.482 13,968 -0.05(-1.38%)
Feb 20, 2002 3.426 3.531 3.373 3.531 45,950 +0.10(+3.05%)
Feb 19, 2002 3.419 3.440 3.412 3.426 20,585 -0.06(-1.60%)
Feb 18, 2002 3.510 3.538 3.461 3.482 18,747 +0.00(+0.00%)
Feb 15, 2002 3.510 3.538 3.461 3.482 18,747 -0.03(-0.79%)
Feb 14, 2002 3.524 3.524 3.510 3.510 4,778 -0.03(-0.98%)
Feb 13, 2002 3.545 3.545 3.545 3.545 13,968 -0.01(-0.20%)
Feb 12, 2002 3.552 3.552 3.552 3.552 4,778 -0.01(-0.39%)
Feb 11, 2002 3.545 3.586 3.545 3.566 11,763 +0.06(+1.79%)
Feb 08, 2002 3.440 3.503 3.417 3.503 21,688 +0.09(+2.65%)
Feb 07, 2002 3.294 3.433 3.294 3.412 53,302 +0.13(+4.03%)
Feb 06, 2002 3.357 3.357 3.275 3.280 11,395 -0.09(-2.69%)
Feb 05, 2002 3.340 3.371 3.340 3.371 4,043 +0.04(+1.26%)
Feb 04, 2002 3.419 3.419 3.329 3.329 18,380 -0.09(-2.65%)
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.