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%)
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.