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

Gorman-Rupp Company (NY: GRC )

32.60 +0.06 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2004 3.810 3.817 3.764 3.764 13,673 -0.04(-1.02%)
Jun 29, 2004 3.803 3.824 3.789 3.803 84,630 +0.00(+0.07%)
Jun 28, 2004 3.838 3.845 3.547 3.800 21,434 -0.01(-0.25%)
Jun 25, 2004 3.734 3.810 3.725 3.810 96,456 +0.10(+2.57%)
Jun 24, 2004 3.664 3.741 3.664 3.714 22,173 +0.06(+1.67%)
Jun 23, 2004 3.602 3.653 3.547 3.653 24,391 +0.03(+0.84%)
Jun 22, 2004 3.583 3.623 3.530 3.623 18,847 +0.04(+1.12%)
Jun 21, 2004 3.477 3.594 3.464 3.583 25,869 +0.12(+3.44%)
Jun 18, 2004 3.534 3.561 3.464 3.464 59,869 -0.07(-1.96%)
Jun 17, 2004 3.574 3.574 3.533 3.533 15,521 -0.03(-0.82%)
Jun 16, 2004 3.602 3.616 3.548 3.562 14,782 -0.03(-0.81%)
Jun 15, 2004 3.609 3.651 3.540 3.591 36,217 -0.02(-0.50%)
Jun 14, 2004 3.727 3.727 3.609 3.609 48,412 -0.13(-3.52%)
Jun 10, 2004 3.692 3.741 3.678 3.741 58,021 +0.06(+1.69%)
Jun 09, 2004 3.741 3.741 3.677 3.678 14,043 -0.06(-1.70%)
Jun 08, 2004 3.754 3.754 3.730 3.742 5,913 -0.01(-0.33%)
Jun 07, 2004 3.707 3.754 3.707 3.754 11,456 +0.05(+1.31%)
Jun 04, 2004 3.782 3.782 3.688 3.706 12,195 -0.05(-1.29%)
Jun 03, 2004 3.782 3.824 3.754 3.754 12,195 -0.04(-1.10%)
Jun 02, 2004 3.738 3.796 3.720 3.796 11,826 +0.08(+2.28%)
Jun 01, 2004 3.657 3.741 3.657 3.712 12,565 +0.04(+1.09%)
May 28, 2004 3.616 3.699 3.595 3.671 18,478 +0.09(+2.51%)
May 27, 2004 3.616 3.637 3.554 3.581 14,782 -0.03(-0.96%)
May 26, 2004 3.599 3.616 3.599 3.616 5,543 +0.01(+0.38%)
May 25, 2004 3.436 3.602 3.436 3.602 26,239 +0.16(+4.63%)
May 24, 2004 3.477 3.491 3.408 3.443 18,108 -0.02(-0.60%)
May 21, 2004 3.415 3.464 3.401 3.464 17,739 +0.03(+1.01%)
May 20, 2004 3.498 3.512 3.394 3.429 19,586 -0.05(-1.39%)
May 19, 2004 3.520 3.554 3.477 3.477 8,130 -0.04(-1.18%)
May 18, 2004 3.498 3.526 3.498 3.519 4,434 +0.05(+1.40%)
May 17, 2004 3.526 3.526 3.462 3.470 14,043 -0.06(-1.76%)
May 14, 2004 3.488 3.581 3.450 3.533 19,586 +0.04(+1.19%)
May 13, 2004 3.581 3.581 3.491 3.491 9,239 -0.09(-2.51%)
May 12, 2004 3.519 3.581 3.452 3.581 27,717 +0.01(+0.39%)
May 11, 2004 3.533 3.574 3.493 3.567 15,891 +0.05(+1.38%)
May 10, 2004 3.387 3.540 3.346 3.519 25,499 +0.12(+3.46%)
May 07, 2004 3.491 3.505 3.400 3.401 22,912 -0.10(-2.96%)
May 06, 2004 3.630 3.630 3.505 3.505 14,413 -0.14(-3.80%)
May 05, 2004 3.657 3.657 3.644 3.644 4,065 +0.00(+0.00%)
May 04, 2004 3.648 3.692 3.616 3.644 26,608 -0.01(-0.19%)
May 03, 2004 3.634 3.664 3.628 3.651 17,739 +0.01(+0.19%)
Apr 30, 2004 3.706 3.706 3.644 3.644 15,891 -0.05(-1.31%)
Apr 29, 2004 3.803 3.803 3.692 3.692 15,521 -0.08(-2.02%)
Apr 28, 2004 3.928 3.928 3.753 3.768 23,652 -0.11(-2.86%)
Apr 27, 2004 3.706 3.879 3.706 3.879 24,021 +0.19(+5.26%)
Apr 26, 2004 3.671 3.685 3.651 3.685 4,434 +0.01(+0.38%)
Apr 23, 2004 3.703 3.703 3.671 3.671 9,978 -0.04(-1.12%)
Apr 22, 2004 3.734 3.754 3.713 3.713 11,086 -0.01(-0.19%)
Apr 21, 2004 3.664 3.720 3.637 3.720 7,760 +0.05(+1.32%)
Apr 20, 2004 3.671 3.760 3.657 3.671 56,173 -0.01(-0.38%)
Apr 19, 2004 3.761 3.761 3.685 3.685 12,565 -0.08(-2.21%)
Apr 16, 2004 3.775 3.796 3.768 3.768 12,195 +0.00(+0.00%)
Apr 15, 2004 3.738 3.784 3.738 3.768 14,782 +0.03(+0.85%)
Apr 14, 2004 3.796 3.797 3.734 3.736 12,195 -0.07(-1.93%)
Apr 13, 2004 3.858 3.879 3.810 3.810 22,173 -0.06(-1.43%)
Apr 12, 2004 3.851 3.865 3.851 3.865 8,869 +0.03(+0.72%)
Apr 08, 2004 3.893 3.893 3.838 3.838 9,608 -0.04(-1.07%)
Apr 07, 2004 3.907 3.907 3.858 3.879 13,304 -0.03(-0.89%)
Apr 06, 2004 3.980 3.983 3.912 3.914 171,847 -0.03(-0.88%)
Apr 05, 2004 3.879 4.025 3.879 3.948 52,108 +0.07(+1.79%)
Apr 02, 2004 3.734 3.879 3.734 3.879 25,869 +0.18(+4.87%)
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.