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 (%)
Sep 30, 2004 4.438 4.438 4.373 4.407 9,460 -0.01(-0.15%)
Sep 29, 2004 4.410 4.414 4.377 4.414 5,026 +0.00(+0.10%)
Sep 28, 2004 4.438 4.438 4.375 4.410 6,504 -0.01(-0.24%)
Sep 27, 2004 4.470 4.477 4.420 4.420 5,913 -0.07(-1.50%)
Sep 24, 2004 4.427 4.513 4.394 4.487 12,417 +0.09(+1.97%)
Sep 23, 2004 4.351 4.405 4.340 4.401 4,139 +0.07(+1.60%)
Sep 22, 2004 4.405 4.405 4.327 4.332 37,547 -0.13(-2.86%)
Sep 21, 2004 4.405 4.459 4.405 4.459 7,982 +0.05(+1.23%)
Sep 20, 2004 4.416 4.448 4.405 4.405 31,043 -0.04(-0.97%)
Sep 17, 2004 4.535 4.535 4.416 4.448 39,026 -0.06(-1.44%)
Sep 16, 2004 4.589 4.604 4.481 4.513 15,373 -0.05(-1.18%)
Sep 15, 2004 4.513 4.568 4.479 4.568 11,234 +0.06(+1.39%)
Sep 14, 2004 4.546 4.546 4.503 4.505 4,434 -0.07(-1.56%)
Sep 13, 2004 4.708 4.762 4.490 4.576 31,634 +0.84(+22.34%)
Sep 10, 2004 3.691 3.741 3.677 3.741 25,499 +0.04(+0.97%)
Sep 09, 2004 3.705 3.727 3.671 3.705 24,391 +0.01(+0.30%)
Sep 08, 2004 3.741 3.741 3.692 3.694 5,543 -0.04(-1.15%)
Sep 07, 2004 3.705 3.741 3.705 3.736 13,673 +0.03(+0.90%)
Sep 03, 2004 3.727 3.754 3.644 3.703 20,326 -0.03(-0.93%)
Sep 02, 2004 3.713 3.741 3.713 3.738 28,456 +0.04(+1.05%)
Sep 01, 2004 3.699 3.782 3.699 3.699 12,565 -0.01(-0.37%)
Aug 31, 2004 3.754 3.754 3.699 3.713 4,434 -0.03(-0.74%)
Aug 30, 2004 3.699 3.754 3.692 3.741 15,152 -0.01(-0.37%)
Aug 27, 2004 3.741 3.754 3.713 3.754 10,717 +0.03(+0.74%)
Aug 26, 2004 3.664 3.727 3.664 3.727 10,717 +0.06(+1.51%)
Aug 25, 2004 3.739 3.739 3.644 3.671 24,391 -0.08(-2.18%)
Aug 24, 2004 3.730 3.775 3.730 3.753 8,869 +0.02(+0.67%)
Aug 23, 2004 3.748 3.748 3.728 3.728 8,130 -0.05(-1.39%)
Aug 20, 2004 3.768 3.782 3.768 3.781 32,152 +0.02(+0.59%)
Aug 19, 2004 3.817 3.817 3.759 3.759 25,869 -0.06(-1.60%)
Aug 18, 2004 3.748 3.831 3.748 3.820 35,108 +0.06(+1.70%)
Aug 17, 2004 3.824 3.824 3.756 3.756 12,934 -0.03(-0.88%)
Aug 16, 2004 3.754 3.793 3.754 3.789 8,869 +0.03(+0.70%)
Aug 13, 2004 3.768 3.768 3.741 3.763 11,086 -0.00(-0.11%)
Aug 12, 2004 3.796 3.796 3.761 3.767 42,130 -0.05(-1.20%)
Aug 11, 2004 3.749 3.813 3.749 3.813 28,826 +0.04(+1.18%)
Aug 10, 2004 3.664 3.768 3.664 3.768 18,108 +0.12(+3.26%)
Aug 09, 2004 3.641 3.651 3.637 3.649 39,173 -0.09(-2.37%)
Aug 06, 2004 3.742 3.750 3.720 3.738 28,086 -0.02(-0.48%)
Aug 05, 2004 3.810 3.811 3.754 3.756 48,412 -0.07(-1.70%)
Aug 04, 2004 3.651 3.824 3.637 3.821 103,108 +0.21(+5.67%)
Aug 03, 2004 3.505 3.628 3.500 3.616 39,173 +0.10(+2.76%)
Aug 02, 2004 3.540 3.540 3.491 3.519 14,782 -0.02(-0.59%)
Jul 30, 2004 3.574 3.590 3.540 3.540 14,043 -0.01(-0.39%)
Jul 29, 2004 3.554 3.579 3.538 3.554 43,978 +0.03(+0.98%)
Jul 28, 2004 3.519 3.540 3.457 3.519 26,608 +0.03(+0.87%)
Jul 27, 2004 3.325 3.488 3.325 3.488 40,652 +0.18(+5.31%)
Jul 26, 2004 3.299 3.318 3.297 3.313 32,521 +0.04(+1.31%)
Jul 23, 2004 3.335 3.339 3.270 3.270 29,934 -0.03(-0.92%)
Jul 22, 2004 3.353 3.353 3.283 3.300 33,630 -0.06(-1.77%)
Jul 21, 2004 3.457 3.457 3.353 3.360 32,152 -0.07(-2.02%)
Jul 20, 2004 3.477 3.477 3.283 3.429 169,999 -0.06(-1.79%)
Jul 19, 2004 3.422 3.491 3.400 3.491 19,956 +0.06(+1.78%)
Jul 16, 2004 3.533 3.533 3.429 3.430 28,456 -0.09(-2.52%)
Jul 15, 2004 3.541 3.541 3.519 3.519 7,760 -0.02(-0.63%)
Jul 14, 2004 3.574 3.577 3.541 3.541 5,173 -0.05(-1.27%)
Jul 13, 2004 3.594 3.595 3.558 3.587 7,021 -0.01(-0.19%)
Jul 12, 2004 3.602 3.616 3.587 3.594 18,847 +0.02(+0.54%)
Jul 09, 2004 3.574 3.574 3.533 3.574 12,195 -0.03(-0.77%)
Jul 08, 2004 3.678 3.678 3.602 3.602 21,065 -0.10(-2.62%)
Jul 07, 2004 3.727 3.768 3.699 3.699 10,347 -0.03(-0.74%)
Jul 06, 2004 3.754 3.754 3.713 3.727 7,391 -0.05(-1.32%)
Jul 02, 2004 3.692 3.789 3.689 3.777 23,282 +0.12(+3.22%)
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.