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, 2006 5.704 5.782 5.630 5.741 99,634 +0.07(+1.22%)
Jul 28, 2006 5.347 5.682 5.347 5.672 119,147 +0.36(+6.85%)
Jul 27, 2006 5.449 5.449 5.260 5.308 46,121 -0.12(-2.23%)
Jul 26, 2006 5.433 5.518 5.336 5.429 44,052 -0.05(-0.87%)
Jul 25, 2006 5.531 5.585 5.319 5.477 70,069 +0.00(+0.00%)
Jul 24, 2006 5.271 5.477 5.314 5.477 35,182 +0.21(+3.90%)
Jul 21, 2006 5.360 5.360 5.176 5.271 54,104 -0.11(-2.13%)
Jul 20, 2006 5.639 5.669 5.381 5.386 32,817 -0.24(-4.23%)
Jul 19, 2006 5.282 5.646 5.278 5.624 63,269 +0.34(+6.48%)
Jul 18, 2006 5.228 5.282 5.195 5.282 22,765 +0.08(+1.46%)
Jul 17, 2006 5.297 5.325 5.112 5.206 50,852 +0.02(+0.33%)
Jul 14, 2006 5.323 5.323 5.150 5.189 86,330 -0.13(-2.52%)
Jul 13, 2006 5.574 5.574 5.306 5.323 88,104 -0.26(-4.73%)
Jul 12, 2006 5.780 5.801 5.585 5.587 26,904 -0.24(-4.16%)
Jul 11, 2006 5.736 5.838 5.607 5.830 75,982 +0.14(+2.51%)
Jul 10, 2006 5.617 5.715 5.604 5.687 38,139 +0.12(+2.22%)
Jul 07, 2006 5.693 5.765 5.561 5.563 40,208 -0.13(-2.28%)
Jul 06, 2006 5.672 5.799 5.598 5.693 40,504 +0.01(+0.11%)
Jul 05, 2006 5.758 5.791 5.555 5.687 47,008 -0.07(-1.24%)
Jul 03, 2006 5.769 5.845 5.663 5.758 50,260 +0.00(+0.00%)
Jun 30, 2006 5.845 5.873 5.758 5.758 137,773 -0.05(-0.93%)
Jun 29, 2006 5.466 5.821 5.466 5.812 134,817 +0.39(+7.10%)
Jun 28, 2006 5.433 5.449 5.327 5.427 20,991 -0.01(-0.12%)
Jun 27, 2006 5.715 5.843 5.425 5.433 44,939 -0.26(-4.49%)
Jun 26, 2006 5.509 5.721 5.498 5.689 54,399 +0.20(+3.71%)
Jun 23, 2006 5.358 5.509 5.291 5.485 62,973 +0.13(+2.38%)
Jun 22, 2006 5.561 5.561 5.323 5.358 47,895 -0.10(-1.75%)
Jun 21, 2006 5.327 5.529 5.325 5.453 39,026 +0.11(+2.11%)
Jun 20, 2006 5.498 5.527 5.340 5.340 41,686 -0.05(-0.92%)
Jun 19, 2006 5.498 5.574 5.325 5.390 92,834 -0.08(-1.43%)
Jun 16, 2006 5.726 5.726 5.444 5.468 380,503 -0.28(-4.89%)
Jun 15, 2006 5.563 5.773 5.548 5.749 117,964 +0.23(+4.20%)
Jun 14, 2006 5.336 5.529 5.336 5.518 49,669 +0.16(+2.99%)
Jun 13, 2006 5.195 5.481 5.195 5.358 74,799 -0.05(-1.00%)
Jun 12, 2006 5.552 5.552 5.399 5.412 79,530 -0.17(-2.99%)
Jun 09, 2006 5.542 5.628 5.490 5.578 67,704 +0.07(+1.26%)
Jun 08, 2006 5.455 5.511 5.312 5.509 72,730 +0.05(+0.99%)
Jun 07, 2006 5.423 5.552 5.401 5.455 81,304 +0.05(+0.96%)
Jun 06, 2006 5.433 5.433 5.327 5.403 96,678 -0.06(-1.19%)
Jun 05, 2006 5.455 5.527 5.418 5.468 166,156 +0.00(+0.04%)
Jun 02, 2006 5.215 5.466 5.174 5.466 121,808 +0.27(+5.25%)
Jun 01, 2006 5.005 5.195 5.005 5.193 102,591 +0.17(+3.32%)
May 31, 2006 5.120 5.163 4.974 5.026 78,052 -0.06(-1.23%)
May 30, 2006 5.223 5.223 5.057 5.089 54,399 -0.19(-3.57%)
May 26, 2006 5.343 5.368 5.265 5.278 59,721 -0.01(-0.20%)
May 25, 2006 5.076 5.291 5.076 5.288 42,869 +0.24(+4.80%)
May 24, 2006 5.055 5.098 4.892 5.046 66,817 -0.03(-0.60%)
May 23, 2006 5.226 5.314 5.070 5.076 57,356 -0.10(-1.84%)
May 22, 2006 5.195 5.275 5.091 5.171 43,165 -0.06(-1.24%)
May 19, 2006 5.239 5.288 5.065 5.236 97,860 -0.04(-0.74%)
May 18, 2006 5.412 5.444 5.206 5.275 78,643 -0.11(-2.13%)
May 17, 2006 5.414 5.451 5.317 5.390 70,069 -0.02(-0.44%)
May 16, 2006 5.412 5.520 5.390 5.414 47,895 +0.03(+0.56%)
May 15, 2006 5.390 5.516 5.304 5.384 86,330 -0.05(-0.84%)
May 12, 2006 5.552 5.552 5.337 5.429 134,225 -0.07(-1.30%)
May 11, 2006 5.704 5.708 5.498 5.501 90,173 -0.29(-4.94%)
May 10, 2006 5.866 5.877 5.687 5.786 42,869 -0.06(-1.00%)
May 09, 2006 5.877 5.942 5.836 5.845 33,999 -0.01(-0.18%)
May 08, 2006 6.061 6.061 5.836 5.856 68,886 -0.14(-2.35%)
May 05, 2006 5.942 6.029 5.895 5.996 110,573 +0.14(+2.44%)
May 04, 2006 5.758 6.005 5.758 5.853 164,973 +0.16(+2.81%)
May 03, 2006 5.693 5.723 5.650 5.693 27,495 -0.02(-0.38%)
May 02, 2006 5.661 5.726 5.628 5.715 43,460 +0.09(+1.54%)
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.