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

Gorman-Rupp Company (NY: GRC )

38.38 -0.53 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2006 5.689 5.827 5.613 5.778 126,858 +0.10(+1.71%)
Aug 30, 2006 5.697 5.718 5.660 5.681 63,593 +0.01(+0.17%)
Aug 29, 2006 5.652 5.689 5.613 5.672 180,566 +0.04(+0.69%)
Aug 28, 2006 5.516 5.660 5.477 5.633 100,827 +0.15(+2.65%)
Aug 25, 2006 5.409 5.536 5.409 5.487 39,540 +0.08(+1.44%)
Aug 24, 2006 5.594 5.642 5.380 5.409 71,172 -0.13(-2.32%)
Aug 23, 2006 5.598 5.623 5.516 5.538 121,915 -0.01(-0.21%)
Aug 22, 2006 5.429 5.598 5.409 5.549 168,704 +0.17(+3.14%)
Aug 21, 2006 5.341 5.413 5.303 5.380 63,264 +0.12(+2.33%)
Aug 18, 2006 5.322 5.339 5.188 5.258 61,946 -0.03(-0.66%)
Aug 17, 2006 5.205 5.312 5.200 5.293 84,681 +0.12(+2.25%)
Aug 16, 2006 5.143 5.186 5.108 5.176 35,586 +0.04(+0.79%)
Aug 15, 2006 5.136 5.136 5.114 5.136 55,685 +0.10(+1.93%)
Aug 14, 2006 5.145 5.167 5.038 5.038 72,819 -0.08(-1.59%)
Aug 11, 2006 5.054 5.136 5.031 5.120 33,609 +0.03(+0.69%)
Aug 10, 2006 4.953 5.161 4.866 5.085 42,176 +0.09(+1.83%)
Aug 09, 2006 5.001 5.069 4.992 4.994 50,413 +0.02(+0.39%)
Aug 08, 2006 5.161 5.182 4.972 4.974 68,206 -0.19(-3.61%)
Aug 07, 2006 5.211 5.211 5.097 5.161 57,992 +0.10(+1.88%)
Aug 04, 2006 5.151 5.184 4.982 5.066 49,095 -0.05(-1.06%)
Aug 03, 2006 5.069 5.176 5.046 5.120 73,478 +0.07(+1.31%)
Aug 02, 2006 5.108 5.147 5.031 5.054 47,118 -0.03(-0.50%)
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.