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, 2007 10.91 11.01 10.80 10.91 134,571 -0.03(-0.25%)
Apr 27, 2007 11.22 11.30 10.93 10.93 68,697 -0.36(-3.19%)
Apr 26, 2007 10.20 11.30 10.20 11.29 129,631 +0.37(+3.39%)
Apr 25, 2007 11.04 11.05 10.85 10.92 53,875 -0.02(-0.19%)
Apr 24, 2007 10.81 11.05 10.80 10.94 51,523 +0.19(+1.80%)
Apr 23, 2007 10.98 11.23 10.75 10.75 61,874 -0.27(-2.47%)
Apr 20, 2007 11.19 11.24 10.99 11.02 76,225 +0.29(+2.73%)
Apr 19, 2007 10.96 11.00 10.70 10.73 78,107 -0.31(-2.83%)
Apr 18, 2007 11.29 11.29 10.99 11.04 60,698 -0.32(-2.78%)
Apr 17, 2007 11.37 11.39 11.28 11.36 75,049 -0.10(-0.89%)
Apr 16, 2007 11.34 11.46 11.19 11.46 93,164 +0.16(+1.38%)
Apr 13, 2007 11.03 11.30 10.93 11.30 79,754 +0.24(+2.18%)
Apr 12, 2007 10.69 11.17 10.68 11.06 90,106 +0.35(+3.27%)
Apr 11, 2007 10.79 10.80 10.55 10.71 127,278 -0.11(-1.04%)
Apr 10, 2007 10.68 10.83 10.66 10.82 43,994 +0.16(+1.53%)
Apr 09, 2007 10.96 10.96 10.65 10.66 69,167 -0.24(-2.25%)
Apr 05, 2007 10.98 10.98 10.88 10.91 44,229 -0.10(-0.93%)
Apr 04, 2007 11.12 11.13 10.91 11.01 56,698 -0.16(-1.43%)
Apr 03, 2007 10.98 11.27 10.95 11.17 134,806 +0.24(+2.21%)
Apr 02, 2007 10.88 10.93 10.70 10.93 97,164 +0.03(+0.31%)
Mar 30, 2007 10.98 11.20 10.79 10.89 287,258 -0.13(-1.14%)
Mar 29, 2007 10.29 11.09 10.25 11.02 567,929 +0.82(+8.07%)
Mar 28, 2007 9.548 10.22 9.519 10.19 319,960 +0.58(+6.05%)
Mar 27, 2007 9.810 9.929 9.525 9.613 72,461 -0.26(-2.65%)
Mar 26, 2007 9.912 9.929 9.735 9.875 49,405 -0.00(-0.03%)
Mar 23, 2007 10.10 10.10 9.875 9.878 61,874 -0.17(-1.72%)
Mar 22, 2007 10.13 10.14 9.865 10.05 99,752 -0.04(-0.37%)
Mar 21, 2007 9.657 10.10 9.572 10.09 155,980 +0.43(+4.43%)
Mar 20, 2007 9.610 9.725 9.610 9.661 43,524 +0.03(+0.35%)
Mar 19, 2007 9.640 9.827 9.579 9.627 101,399 +0.05(+0.57%)
Mar 16, 2007 9.722 9.725 9.470 9.572 197,387 -0.15(-1.57%)
Mar 15, 2007 9.436 9.827 9.436 9.725 122,337 +0.34(+3.66%)
Mar 14, 2007 9.215 9.436 9.215 9.382 107,045 +0.12(+1.32%)
Mar 13, 2007 9.691 9.705 9.198 9.259 125,396 -0.43(-4.46%)
Mar 12, 2007 9.548 9.950 9.535 9.691 100,222 +0.05(+0.53%)
Mar 09, 2007 9.385 9.654 9.300 9.640 118,573 +0.41(+4.42%)
Mar 08, 2007 9.538 9.691 9.198 9.232 154,569 -0.26(-2.69%)
Mar 07, 2007 9.215 9.657 9.215 9.487 142,335 +0.27(+2.95%)
Mar 06, 2007 9.321 9.406 9.178 9.215 178,095 -0.04(-0.40%)
Mar 05, 2007 9.497 9.715 9.249 9.253 125,866 -0.36(-3.75%)
Mar 02, 2007 9.657 10.07 9.596 9.613 167,273 +0.00(+0.00%)
Mar 01, 2007 9.538 9.943 9.266 9.613 170,920 -0.19(-1.91%)
Feb 28, 2007 9.759 9.977 9.538 9.800 223,501 +0.02(+0.17%)
Feb 27, 2007 10.46 10.49 9.667 9.783 251,498 -0.63(-6.01%)
Feb 26, 2007 10.54 10.54 10.26 10.41 258,906 -0.08(-0.78%)
Feb 23, 2007 10.51 10.61 10.41 10.49 175,978 -0.05(-0.48%)
Feb 22, 2007 10.71 10.75 10.46 10.54 275,495 -0.16(-1.52%)
Feb 21, 2007 10.88 10.93 10.49 10.70 362,543 +0.05(+0.51%)
Feb 20, 2007 11.05 11.05 10.32 10.65 548,167 -0.37(-3.33%)
Feb 16, 2007 11.65 11.73 10.67 11.02 920,121 -1.21(-9.92%)
Feb 15, 2007 13.52 13.59 12.23 12.23 461,589 -1.21(-8.98%)
Feb 14, 2007 13.53 13.53 13.36 13.44 114,639 -0.04(-0.33%)
Feb 13, 2007 13.42 13.60 13.23 13.48 76,990 +0.19(+1.46%)
Feb 12, 2007 13.43 13.51 13.25 13.29 96,705 -0.06(-0.43%)
Feb 09, 2007 13.60 13.65 13.26 13.35 174,096 -0.32(-2.36%)
Feb 08, 2007 14.23 14.23 13.61 13.67 134,571 -0.31(-2.19%)
Feb 07, 2007 14.21 14.38 13.94 13.98 194,799 -0.20(-1.39%)
Feb 06, 2007 14.16 14.46 14.05 14.17 148,687 +0.04(+0.26%)
Feb 05, 2007 14.25 14.28 14.08 14.14 169,390 +0.16(+1.14%)
Feb 02, 2007 14.01 14.11 13.94 13.98 122,102 +0.11(+0.78%)
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.