Skip to main content

Gorman-Rupp Company (NY: GRC )

36.40 -0.93 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 13.36 13.60 13.26 13.58 63,766 +0.13(+0.94%)
Aug 30, 2010 13.79 13.87 13.38 13.45 35,283 -0.43(-3.12%)
Aug 27, 2010 13.89 13.92 13.32 13.89 38,174 +0.49(+3.67%)
Aug 26, 2010 13.78 14.09 13.37 13.40 509 -0.36(-2.65%)
Aug 25, 2010 13.15 13.84 13.08 13.76 503 +0.49(+3.70%)
Aug 24, 2010 13.72 13.89 13.25 13.27 2,045 -0.72(-5.14%)
Aug 23, 2010 14.44 14.44 13.92 13.99 49,260 -0.28(-1.96%)
Aug 20, 2010 14.29 14.40 13.87 14.27 64,845 -0.11(-0.74%)
Aug 19, 2010 15.44 15.85 14.37 14.37 1,758 -1.09(-7.04%)
Aug 18, 2010 15.63 15.73 15.38 15.46 7,842 -0.24(-1.51%)
Aug 17, 2010 15.23 15.83 15.17 15.70 1,214 +0.71(+4.76%)
Aug 16, 2010 14.83 15.08 14.80 14.99 50,513 +0.03(+0.21%)
Aug 13, 2010 14.95 15.09 14.85 14.95 97,255 -0.12(-0.81%)
Aug 12, 2010 14.94 15.26 14.93 15.08 62,653 -0.10(-0.66%)
Aug 11, 2010 15.61 15.66 15.06 15.18 2,204 -0.82(-5.12%)
Aug 10, 2010 16.23 16.27 15.75 15.99 940 -0.47(-2.83%)
Aug 09, 2010 16.28 16.54 15.98 16.46 32,298 +0.33(+2.03%)
Aug 06, 2010 16.13 16.22 15.79 16.13 40,897 -0.21(-1.29%)
Aug 05, 2010 16.50 16.63 16.33 16.34 42,540 -0.17(-1.02%)
Aug 04, 2010 16.16 16.58 16.14 16.51 40,659 +0.46(+2.86%)
Aug 03, 2010 16.10 16.59 15.88 16.05 75,953 -0.16(-1.01%)
Aug 02, 2010 16.06 16.39 15.72 16.22 45,665 +0.40(+2.50%)
Jul 30, 2010 15.82 16.45 15.79 15.82 77,929 -0.22(-1.35%)
Jul 29, 2010 16.04 16.35 15.68 16.04 46,864 -0.04(-0.23%)
Jul 28, 2010 16.07 16.13 15.79 16.07 817 +0.10(+0.60%)
Jul 27, 2010 16.47 16.51 15.92 15.98 68,177 -0.38(-2.33%)
Jul 26, 2010 15.98 16.48 15.88 16.36 100,470 +0.51(+3.23%)
Jul 23, 2010 14.76 15.93 14.59 15.85 129,769 +1.11(+7.57%)
Jul 22, 2010 13.82 14.74 13.82 14.73 138,331 +1.06(+7.73%)
Jul 21, 2010 14.27 14.30 13.64 13.68 70,664 -0.43(-3.07%)
Jul 20, 2010 13.68 14.13 13.49 14.11 61,323 +0.24(+1.75%)
Jul 19, 2010 13.49 13.87 13.31 13.87 57,040 +0.39(+2.90%)
Jul 16, 2010 13.47 13.90 13.36 13.47 113,129 -0.54(-3.88%)
Jul 15, 2010 14.22 14.22 13.68 14.02 61,230 -0.16(-1.12%)
Jul 14, 2010 14.27 14.33 14.00 14.18 34,283 -0.16(-1.14%)
Jul 13, 2010 14.34 14.37 13.74 14.34 1,996 +0.74(+5.44%)
Jul 12, 2010 14.00 14.00 13.57 13.60 31,236 -0.48(-3.38%)
Jul 09, 2010 14.08 14.10 13.82 14.08 49,926 +0.19(+1.37%)
Jul 08, 2010 13.89 13.89 13.47 13.89 607 +0.51(+3.83%)
Jul 07, 2010 12.94 13.38 12.84 13.37 72,172 +0.48(+3.73%)
Jul 06, 2010 12.89 13.24 12.68 12.89 1,021 -0.08(-0.61%)
Jul 02, 2010 12.97 13.41 12.95 12.97 39,349 -0.35(-2.62%)
Jul 01, 2010 13.25 13.35 12.86 13.32 80,658 +0.08(+0.64%)
Jun 30, 2010 13.24 13.78 13.24 13.24 1,602 -0.33(-2.42%)
Jun 29, 2010 13.78 13.91 13.47 13.56 420,618 -0.59(-4.15%)
Jun 25, 2010 14.15 14.39 13.61 14.15 563,569 +0.41(+3.00%)
Jun 24, 2010 13.98 14.10 13.70 13.74 101,170 -0.36(-2.59%)
Jun 23, 2010 14.16 14.35 14.05 14.10 93,322 -0.06(-0.41%)
Jun 22, 2010 14.16 14.69 14.16 14.16 696 -0.24(-1.65%)
Jun 21, 2010 15.01 15.01 14.27 14.40 92,957 -0.27(-1.87%)
Jun 18, 2010 14.67 15.11 14.61 14.67 140,770 -0.19(-1.28%)
Jun 17, 2010 15.00 15.17 14.72 14.86 37,438 -0.03(-0.21%)
Jun 16, 2010 14.90 15.14 14.82 14.90 37,805 -0.15(-1.02%)
Jun 15, 2010 15.05 15.13 14.70 15.05 1,209 +0.43(+2.96%)
Jun 14, 2010 14.90 15.15 14.53 14.62 45,059 -0.10(-0.65%)
Jun 11, 2010 14.50 14.86 14.43 14.71 34,726 +0.07(+0.51%)
Jun 10, 2010 14.64 14.64 14.27 14.64 1,124 +0.59(+4.21%)
Jun 09, 2010 14.21 14.43 13.95 14.05 47,797 +0.02(+0.15%)
Jun 08, 2010 13.97 14.11 13.66 14.02 123,528 +0.09(+0.65%)
Jun 07, 2010 14.23 14.37 13.90 13.93 149,089 -0.27(-1.90%)
Jun 04, 2010 14.20 15.04 14.20 14.20 122,991 -1.12(-7.28%)
Jun 03, 2010 15.33 15.47 14.85 15.32 63,603 -0.02(-0.14%)
Jun 02, 2010 15.34 15.51 14.54 15.34 118,948 +0.70(+4.80%)
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.