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

Gorman-Rupp Company (NY: GRC )

32.71 +0.22 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2004 3.726 3.726 3.664 3.664 15,804 -0.05(-1.31%)
Apr 29, 2004 3.824 3.824 3.712 3.712 15,436 -0.08(-2.02%)
Apr 28, 2004 3.949 3.949 3.774 3.789 23,522 -0.11(-2.86%)
Apr 27, 2004 3.726 3.900 3.726 3.900 23,890 +0.20(+5.26%)
Apr 26, 2004 3.692 3.705 3.671 3.705 4,410 +0.01(+0.38%)
Apr 23, 2004 3.724 3.724 3.692 3.692 9,923 -0.04(-1.12%)
Apr 22, 2004 3.754 3.775 3.733 3.733 11,026 -0.01(-0.19%)
Apr 21, 2004 3.685 3.740 3.657 3.740 7,718 +0.05(+1.32%)
Apr 20, 2004 3.692 3.781 3.678 3.692 55,866 -0.01(-0.38%)
Apr 19, 2004 3.782 3.782 3.705 3.705 12,496 -0.08(-2.21%)
Apr 16, 2004 3.796 3.817 3.789 3.789 12,128 +0.00(+0.00%)
Apr 15, 2004 3.758 3.804 3.758 3.789 14,701 +0.03(+0.85%)
Apr 14, 2004 3.817 3.818 3.754 3.757 12,128 -0.07(-1.93%)
Apr 13, 2004 3.880 3.900 3.831 3.831 22,052 -0.06(-1.43%)
Apr 12, 2004 3.873 3.887 3.873 3.887 8,821 +0.03(+0.72%)
Apr 08, 2004 3.914 3.914 3.859 3.859 9,556 -0.04(-1.07%)
Apr 07, 2004 3.928 3.928 3.880 3.900 13,231 -0.03(-0.88%)
Apr 06, 2004 4.002 4.005 3.934 3.935 170,908 -0.03(-0.88%)
Apr 05, 2004 3.900 4.047 3.900 3.970 51,823 +0.07(+1.79%)
Apr 02, 2004 3.754 3.900 3.754 3.900 25,728 +0.18(+4.87%)
Apr 01, 2004 3.622 3.719 3.622 3.719 15,069 +0.11(+3.09%)
Mar 31, 2004 3.497 3.608 3.448 3.608 24,993 +0.10(+2.78%)
Mar 30, 2004 3.410 3.510 3.410 3.510 16,907 +0.10(+2.94%)
Mar 29, 2004 3.364 3.413 3.357 3.410 19,479 +0.05(+1.54%)
Mar 26, 2004 3.382 3.382 3.357 3.359 4,410 -0.02(-0.58%)
Mar 25, 2004 3.295 3.378 3.295 3.378 31,608 +0.09(+2.71%)
Mar 24, 2004 3.301 3.308 3.282 3.289 11,393 -0.03(-0.80%)
Mar 23, 2004 3.288 3.315 3.288 3.315 11,026 +0.05(+1.54%)
Mar 22, 2004 3.329 3.329 3.239 3.265 25,360 -0.05(-1.59%)
Mar 19, 2004 3.434 3.434 3.301 3.318 23,522 -0.11(-3.09%)
Mar 18, 2004 3.455 3.455 3.392 3.424 10,291 -0.04(-1.17%)
Mar 17, 2004 3.414 3.469 3.414 3.464 20,214 +0.05(+1.47%)
Mar 16, 2004 3.399 3.420 3.379 3.414 21,317 +0.03(+0.86%)
Mar 15, 2004 3.455 3.455 3.378 3.385 23,522 -0.08(-2.21%)
Mar 12, 2004 3.392 3.462 3.392 3.462 14,701 +0.06(+1.64%)
Mar 11, 2004 3.420 3.483 3.406 3.406 22,787 -0.04(-1.21%)
Mar 10, 2004 3.406 3.462 3.406 3.448 23,522 +0.03(+1.02%)
Mar 09, 2004 3.413 3.414 3.413 3.413 8,453 -0.00(-0.04%)
Mar 08, 2004 3.445 3.476 3.413 3.414 20,214 -0.03(-0.89%)
Mar 05, 2004 3.399 3.448 3.399 3.445 9,923 +0.03(+0.82%)
Mar 04, 2004 3.399 3.448 3.396 3.417 15,069 +0.01(+0.16%)
Mar 03, 2004 3.427 3.434 3.379 3.412 11,761 -0.02(-0.45%)
Mar 02, 2004 3.455 3.462 3.427 3.427 31,608 -0.04(-1.20%)
Mar 01, 2004 3.453 3.485 3.453 3.469 14,701 +0.03(+0.89%)
Feb 27, 2004 3.434 3.484 3.413 3.438 42,635 +0.01(+0.33%)
Feb 26, 2004 3.481 3.483 3.427 3.427 16,171 -0.05(-1.40%)
Feb 25, 2004 3.462 3.510 3.452 3.476 20,214 +0.00(+0.00%)
Feb 24, 2004 3.406 3.476 3.406 3.476 17,642 +0.05(+1.50%)
Feb 23, 2004 3.448 3.474 3.424 3.424 6,248 -0.04(-1.09%)
Feb 20, 2004 3.505 3.506 3.462 3.462 9,556 -0.04(-1.23%)
Feb 19, 2004 3.573 3.580 3.505 3.505 12,864 -0.05(-1.33%)
Feb 18, 2004 3.573 3.573 3.536 3.552 15,436 -0.03(-0.97%)
Feb 17, 2004 3.566 3.587 3.552 3.587 6,248 +0.00(+0.00%)
Feb 13, 2004 3.657 3.657 3.587 3.587 10,658 -0.09(-2.46%)
Feb 12, 2004 3.622 3.678 3.601 3.678 6,983 +0.04(+1.15%)
Feb 11, 2004 3.622 3.643 3.594 3.636 9,923 +0.01(+0.27%)
Feb 10, 2004 3.580 3.626 3.536 3.626 21,685 +0.06(+1.68%)
Feb 09, 2004 3.554 3.566 3.536 3.566 9,556 +0.01(+0.39%)
Feb 06, 2004 3.392 3.573 3.392 3.552 74,611 +0.16(+4.72%)
Feb 05, 2004 3.414 3.427 3.340 3.392 20,582 -0.04(-1.22%)
Feb 04, 2004 3.462 3.487 3.434 3.434 17,642 -0.04(-1.20%)
Feb 03, 2004 3.476 3.483 3.427 3.476 14,701 -0.01(-0.20%)
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.