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

Gorman-Rupp Company (NY: GRC )

34.54 +1.03 (+3.07%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2002 3.484 3.488 3.449 3.449 8,870 -0.02(-0.44%)
Jul 30, 2002 3.511 3.511 3.449 3.464 32,896 -0.05(-1.34%)
Jul 29, 2002 3.463 3.511 3.463 3.511 19,589 +0.03(+1.00%)
Jul 26, 2002 3.435 3.477 3.408 3.477 20,698 +0.03(+1.01%)
Jul 25, 2002 3.394 3.456 3.380 3.442 12,197 +0.01(+0.40%)
Jul 24, 2002 3.297 3.428 3.279 3.428 18,850 +0.10(+2.91%)
Jul 23, 2002 3.366 3.366 3.297 3.331 18,850 -0.08(-2.24%)
Jul 22, 2002 3.449 3.477 3.366 3.408 25,873 -0.01(-0.40%)
Jul 19, 2002 3.532 3.532 3.255 3.421 99,058 -0.26(-7.14%)
Jul 17, 2002 3.657 3.685 3.615 3.685 15,154 -0.13(-3.41%)
Jul 12, 2002 3.844 3.844 3.813 3.815 8,501 -0.04(-1.11%)
Jul 11, 2002 3.865 3.879 3.826 3.858 10,349 -0.01(-0.36%)
Jul 10, 2002 3.941 3.948 3.870 3.872 20,698 -0.08(-2.10%)
Jul 09, 2002 3.941 3.969 3.927 3.955 15,154 +0.03(+0.78%)
Jul 08, 2002 3.928 3.962 3.913 3.924 11,088 -0.02(-0.63%)
Jul 05, 2002 3.927 3.962 3.906 3.949 15,154 +0.02(+0.60%)
Jul 04, 2002 4.031 4.031 3.913 3.926 31,417 +0.00(+0.00%)
Jul 03, 2002 4.031 4.031 3.913 3.926 36,962 -0.12(-2.95%)
Jul 02, 2002 4.250 4.250 4.045 4.045 52,116 -0.21(-4.82%)
Jul 01, 2002 4.294 4.294 4.228 4.250 39,919 -0.11(-2.60%)
Jun 28, 2002 4.031 4.363 4.031 4.363 137,499 +0.32(+7.88%)
Jun 27, 2002 4.038 4.052 4.024 4.045 21,438 +0.00(+0.00%)
Jun 26, 2002 3.976 4.045 3.976 4.045 18,481 +0.03(+0.86%)
Jun 25, 2002 3.955 4.010 3.948 4.010 14,045 +0.11(+2.91%)
Jun 21, 2002 3.941 3.941 3.885 3.897 32,526 -0.03(-0.78%)
Jun 20, 2002 3.948 3.955 3.927 3.927 25,134 -0.03(-0.70%)
Jun 19, 2002 3.976 4.003 3.955 3.955 52,116 -0.05(-1.18%)
Jun 18, 2002 4.024 4.024 3.962 4.002 54,703 -0.02(-0.55%)
Jun 17, 2002 4.003 4.057 4.003 4.024 75,772 +0.03(+0.87%)
Jun 14, 2002 4.010 4.012 3.962 3.989 9,979 -0.03(-0.69%)
Jun 12, 2002 4.024 4.031 4.010 4.017 30,678 -0.02(-0.51%)
Jun 11, 2002 4.024 4.082 4.010 4.038 19,959 +0.01(+0.17%)
Jun 10, 2002 4.024 4.059 4.010 4.031 26,982 -0.01(-0.17%)
Jun 07, 2002 4.010 4.038 4.010 4.038 14,415 +0.03(+0.69%)
Jun 06, 2002 4.010 4.031 4.010 4.010 18,481 -0.01(-0.17%)
Jun 05, 2002 4.017 4.017 4.003 4.017 17,002 +0.01(+0.17%)
May 31, 2002 3.989 4.031 3.982 4.010 56,921 -0.05(-1.19%)
May 28, 2002 4.013 4.059 4.010 4.059 24,025 +0.05(+1.21%)
May 27, 2002 3.948 4.010 3.934 4.010 49,159 +0.00(+0.00%)
May 24, 2002 3.948 4.010 3.934 4.010 49,159 +0.08(+1.94%)
May 23, 2002 3.927 3.934 3.920 3.934 25,873 +0.01(+0.18%)
May 22, 2002 3.913 3.941 3.892 3.927 34,744 -0.01(-0.35%)
May 21, 2002 3.948 3.948 3.941 3.941 9,979 -0.02(-0.52%)
May 20, 2002 3.962 3.962 3.955 3.962 2,956 -0.01(-0.17%)
May 17, 2002 3.996 3.996 3.962 3.969 19,959 -0.05(-1.21%)
May 16, 2002 4.003 4.086 4.003 4.017 1,589,371 -0.01(-0.17%)
May 15, 2002 3.948 4.024 3.941 4.024 29,939 +0.06(+1.57%)
May 14, 2002 3.865 3.971 3.865 3.962 15,524 +0.12(+3.06%)
May 13, 2002 3.851 3.851 3.802 3.844 15,893 -0.04(-0.96%)
May 10, 2002 3.872 3.881 3.837 3.881 25,873 +0.02(+0.43%)
May 09, 2002 3.879 3.885 3.841 3.865 11,088 -0.03(-0.71%)
May 08, 2002 3.856 3.892 3.844 3.892 5,913 +0.03(+0.90%)
May 07, 2002 3.844 3.858 3.823 3.858 12,936 +0.01(+0.18%)
May 06, 2002 3.872 3.879 3.851 3.851 28,460 -0.01(-0.36%)
May 03, 2002 3.837 3.876 3.837 3.865 46,202 +0.03(+0.72%)
May 02, 2002 3.789 3.837 3.789 3.837 30,308 +0.05(+1.28%)
May 01, 2002 3.733 3.789 3.733 3.789 55,812 +0.08(+2.05%)
Apr 30, 2002 3.726 3.740 3.689 3.712 60,248 +0.00(+0.00%)
Apr 29, 2002 3.754 3.754 3.685 3.712 18,481 -0.01(-0.37%)
Apr 26, 2002 3.740 3.740 3.726 3.726 66,162 -0.01(-0.37%)
Apr 25, 2002 3.726 3.740 3.719 3.740 14,415 -0.01(-0.18%)
Apr 24, 2002 3.723 3.759 3.723 3.747 52,116 +0.03(+0.93%)
Apr 23, 2002 3.657 3.719 3.657 3.712 11,827 +0.04(+1.13%)
Apr 22, 2002 3.636 3.678 3.602 3.671 47,311 +0.04(+1.14%)
Apr 19, 2002 3.671 3.671 3.615 3.629 18,111 -0.04(-1.13%)
Apr 18, 2002 3.671 3.671 3.539 3.671 96,840 -0.04(-1.05%)
Apr 17, 2002 3.969 3.981 3.710 3.710 93,144 -0.28(-6.95%)
Apr 16, 2002 3.982 4.038 3.969 3.987 31,417 -0.00(-0.07%)
Apr 15, 2002 4.003 4.031 3.982 3.989 29,569 -0.06(-1.54%)
Apr 12, 2002 3.885 4.052 3.885 4.052 92,035 +0.18(+4.76%)
Apr 11, 2002 3.865 3.892 3.865 3.867 9,610 -0.04(-0.99%)
Apr 10, 2002 3.809 3.906 3.809 3.906 21,807 +0.10(+2.73%)
Apr 09, 2002 3.830 3.837 3.802 3.802 5,913 -0.05(-1.26%)
Apr 08, 2002 3.789 3.851 3.789 3.851 17,741 +0.06(+1.65%)
Apr 05, 2002 3.775 3.807 3.758 3.789 26,243 -0.01(-0.18%)
Apr 04, 2002 3.782 3.795 3.782 3.795 5,544 -0.02(-0.54%)
Apr 03, 2002 3.740 3.830 3.740 3.816 554,431 +0.09(+2.34%)
Apr 02, 2002 3.700 3.736 3.700 3.729 5,544 +0.03(+0.79%)
Apr 01, 2002 3.726 3.726 3.698 3.700 7,022 -0.01(-0.15%)
Mar 29, 2002 3.692 3.723 3.685 3.705 37,701 +0.00(+0.00%)
Mar 28, 2002 3.692 3.723 3.685 3.705 37,701 +0.02(+0.56%)
Mar 27, 2002 3.698 3.705 3.660 3.685 258,734 -0.03(-0.75%)
Mar 26, 2002 3.782 3.782 3.692 3.712 18,111 -0.06(-1.47%)
Mar 25, 2002 3.775 3.809 3.754 3.768 18,111 +0.01(+0.30%)
Mar 22, 2002 3.705 3.775 3.686 3.757 15,524 +0.05(+1.38%)
Mar 21, 2002 3.657 3.705 3.650 3.705 21,438 +0.06(+1.52%)
Mar 20, 2002 3.615 3.664 3.604 3.650 14,415 +0.01(+0.38%)
Mar 19, 2002 3.590 3.657 3.590 3.636 45,463 +0.04(+1.16%)
Mar 18, 2002 3.602 3.602 3.572 3.595 11,088 +0.00(+0.00%)
Mar 15, 2002 3.595 3.615 3.595 3.595 27,351 -0.06(-1.70%)
Mar 14, 2002 3.595 3.657 3.581 3.657 12,936 +0.04(+1.07%)
Mar 13, 2002 3.615 3.618 3.615 3.618 1,848 -0.01(-0.34%)
Mar 12, 2002 3.636 3.667 3.631 3.631 11,458 -0.03(-0.72%)
Mar 11, 2002 3.657 3.657 3.643 3.657 4,065 +0.00(+0.00%)
Mar 08, 2002 3.740 3.761 3.657 3.657 72,445 -0.08(-2.04%)
Mar 07, 2002 3.692 3.733 3.657 3.733 17,741 +0.03(+0.75%)
Mar 06, 2002 3.678 3.740 3.671 3.705 21,438 +0.01(+0.38%)
Mar 05, 2002 3.685 3.692 3.636 3.692 19,220 +0.02(+0.57%)
Mar 04, 2002 3.705 3.740 3.671 3.671 28,460 -0.03(-0.93%)
Mar 01, 2002 3.705 3.705 3.643 3.705 19,220 -0.02(-0.56%)
Feb 28, 2002 3.719 3.739 3.698 3.726 517,469 -0.01(-0.30%)
Feb 27, 2002 3.733 3.740 3.719 3.737 997,977 -0.02(-0.44%)
Feb 26, 2002 3.597 3.754 3.575 3.754 101,276 +0.18(+5.04%)
Feb 25, 2002 3.567 3.597 3.546 3.574 29,569 +0.01(+0.19%)
Feb 22, 2002 3.463 3.567 3.442 3.567 24,764 +0.10(+3.00%)
Feb 21, 2002 3.498 3.518 3.463 3.463 14,045 -0.05(-1.38%)
Feb 20, 2002 3.408 3.511 3.355 3.511 46,202 +0.10(+3.05%)
Feb 19, 2002 3.401 3.421 3.394 3.408 20,698 -0.06(-1.60%)
Feb 18, 2002 3.491 3.518 3.442 3.463 18,850 +0.00(+0.00%)
Feb 15, 2002 3.491 3.518 3.442 3.463 18,850 -0.03(-0.79%)
Feb 14, 2002 3.505 3.505 3.491 3.491 4,805 -0.03(-0.98%)
Feb 13, 2002 3.525 3.525 3.525 3.525 14,045 -0.01(-0.20%)
Feb 12, 2002 3.532 3.532 3.532 3.532 4,805 -0.01(-0.39%)
Feb 11, 2002 3.525 3.567 3.525 3.546 11,827 +0.06(+1.79%)
Feb 08, 2002 3.421 3.484 3.398 3.484 21,807 +0.09(+2.65%)
Feb 07, 2002 3.276 3.415 3.276 3.394 53,595 +0.13(+4.03%)
Feb 06, 2002 3.338 3.338 3.257 3.262 11,458 -0.09(-2.69%)
Feb 05, 2002 3.322 3.352 3.322 3.352 4,065 +0.04(+1.26%)
Feb 04, 2002 3.401 3.401 3.311 3.311 18,481 -0.09(-2.65%)
Feb 01, 2002 3.415 3.415 3.401 3.401 4,065 -0.03(-1.01%)
Jan 31, 2002 3.428 3.435 3.408 3.435 13,306 +0.02(+0.61%)
Jan 30, 2002 3.428 3.435 3.370 3.415 9,610 +0.02(+0.61%)
Jan 29, 2002 3.318 3.394 3.318 3.394 25,134 +0.03(+0.82%)
Jan 28, 2002 3.331 3.373 3.318 3.366 5,913 +0.01(+0.41%)
Jan 25, 2002 3.304 3.363 3.252 3.352 221,772 +0.03(+0.88%)
Jan 24, 2002 3.311 3.330 3.294 3.323 5,913 -0.00(-0.04%)
Jan 23, 2002 3.324 3.345 3.324 3.324 15,154 -0.01(-0.37%)
Jan 22, 2002 3.373 3.373 3.337 3.337 34,374 -0.08(-2.47%)
Jan 21, 2002 3.518 3.518 3.421 3.421 15,893 +0.00(+0.00%)
Jan 18, 2002 3.518 3.518 3.421 3.421 15,893 -0.11(-3.17%)
Jan 17, 2002 3.532 3.534 3.532 3.534 38,440 +0.00(+0.04%)
Jan 16, 2002 3.608 3.608 3.532 3.532 6,283 -0.06(-1.54%)
Jan 15, 2002 3.581 3.588 3.560 3.588 20,698 -0.04(-1.03%)
Jan 14, 2002 3.657 3.657 3.625 3.625 4,435 -0.02(-0.49%)
Jan 11, 2002 3.657 3.682 3.643 3.643 27,721 -0.01(-0.38%)
Jan 10, 2002 3.685 3.685 3.657 3.657 9,979 -0.06(-1.68%)
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.