Skip to main content

Gorman-Rupp Company (NY: GRC )

36.77 +0.17 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 21.28 21.75 21.06 21.26 0 -0.14(-0.67%)
Aug 28, 2008 21.77 22.11 21.24 21.40 424,443 -0.58(-2.62%)
Aug 27, 2008 21.84 21.98 21.48 21.98 156,758 +0.10(+0.46%)
Aug 26, 2008 21.49 22.14 21.27 21.88 111,416 +0.13(+0.61%)
Aug 25, 2008 22.28 22.64 21.53 21.74 138,070 -1.03(-4.50%)
Aug 22, 2008 22.80 22.95 22.46 22.77 0 +0.43(+1.94%)
Aug 21, 2008 22.46 22.79 22.33 22.34 85,696 -0.50(-2.18%)
Aug 20, 2008 23.17 23.17 22.64 22.83 146,527 -0.02(-0.09%)
Aug 19, 2008 22.86 23.24 22.70 22.85 149,932 -0.31(-1.32%)
Aug 18, 2008 23.70 23.78 22.89 23.16 57,827 -0.33(-1.39%)
Aug 15, 2008 23.22 24.57 23.00 23.49 0 -0.20(-0.85%)
Aug 14, 2008 23.59 24.01 23.23 23.69 139,393 +0.10(+0.40%)
Aug 13, 2008 23.42 23.74 23.12 23.59 152,835 +0.18(+0.77%)
Aug 12, 2008 23.39 23.77 23.03 23.41 116,556 -0.23(-0.96%)
Aug 11, 2008 22.99 23.65 22.79 23.64 181,223 +0.66(+2.85%)
Aug 08, 2008 22.70 23.24 22.33 22.99 138,075 +0.27(+1.21%)
Aug 07, 2008 22.93 23.05 22.46 22.71 101,857 -0.22(-0.97%)
Aug 06, 2008 22.74 23.05 22.27 22.93 132,288 +0.30(+1.31%)
Aug 05, 2008 22.67 22.72 22.07 22.64 186,019 +0.25(+1.13%)
Aug 04, 2008 23.11 23.11 22.07 22.38 136,966 -0.26(-1.17%)
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.