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

Gorman-Rupp Company (NY: GRC )

32.60 +0.06 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2006 5.682 5.747 5.563 5.613 102,591 -0.12(-2.15%)
Apr 27, 2006 5.769 5.853 5.578 5.736 368,973 +0.35(+6.43%)
Apr 26, 2006 5.401 5.483 5.286 5.390 54,695 -0.03(-0.52%)
Apr 25, 2006 5.412 5.418 5.284 5.418 35,182 -0.01(-0.20%)
Apr 24, 2006 5.444 5.488 5.358 5.429 30,156 -0.02(-0.28%)
Apr 21, 2006 5.552 5.594 5.379 5.444 43,165 -0.05(-0.98%)
Apr 20, 2006 5.390 5.537 5.386 5.498 128,608 +0.13(+2.42%)
Apr 19, 2006 5.368 5.390 5.340 5.368 90,765 +0.02(+0.28%)
Apr 18, 2006 5.323 5.390 5.282 5.353 112,347 +0.03(+0.57%)
Apr 17, 2006 5.358 5.433 5.239 5.323 18,330 -0.05(-0.85%)
Apr 13, 2006 5.256 5.462 5.234 5.368 33,999 +0.11(+2.14%)
Apr 12, 2006 5.130 5.256 5.109 5.256 31,634 +0.10(+2.02%)
Apr 11, 2006 5.217 5.254 5.087 5.152 26,017 -0.04(-0.75%)
Apr 10, 2006 5.174 5.249 5.165 5.191 28,678 +0.04(+0.76%)
Apr 07, 2006 5.325 5.325 5.089 5.152 52,034 -0.15(-2.86%)
Apr 06, 2006 5.271 5.325 5.098 5.304 59,130 +0.00(+0.00%)
Apr 05, 2006 5.195 5.325 5.193 5.304 26,608 +0.14(+2.77%)
Apr 04, 2006 5.154 5.262 5.154 5.161 20,104 -0.13(-2.45%)
Apr 03, 2006 5.252 5.301 5.200 5.291 29,565 +0.01(+0.16%)
Mar 31, 2006 5.152 5.282 5.122 5.282 47,008 +0.10(+1.88%)
Mar 30, 2006 5.260 5.260 5.184 5.184 7,391 -0.10(-1.96%)
Mar 29, 2006 5.442 5.442 5.223 5.288 71,547 +0.05(+0.99%)
Mar 28, 2006 5.152 5.260 5.152 5.236 26,608 +0.10(+1.90%)
Mar 27, 2006 5.195 5.206 5.044 5.139 122,991 -0.06(-1.08%)
Mar 24, 2006 5.182 5.202 5.133 5.195 35,773 +0.04(+0.84%)
Mar 23, 2006 5.152 5.189 5.109 5.152 13,304 +0.03(+0.51%)
Mar 22, 2006 5.076 5.174 5.076 5.126 22,173 +0.02(+0.34%)
Mar 21, 2006 5.206 5.234 5.091 5.109 54,695 -0.13(-2.48%)
Mar 20, 2006 5.239 5.282 5.217 5.239 63,269 -0.02(-0.41%)
Mar 17, 2006 5.260 5.299 5.223 5.260 185,669 +0.01(+0.21%)
Mar 16, 2006 5.249 5.267 5.217 5.249 23,947 +0.00(+0.00%)
Mar 15, 2006 5.152 5.271 5.152 5.249 32,521 +0.10(+1.89%)
Mar 14, 2006 5.033 5.152 4.979 5.152 39,321 +0.14(+2.76%)
Mar 13, 2006 5.055 5.055 5.011 5.013 23,652 -0.07(-1.45%)
Mar 10, 2006 4.990 5.087 4.940 5.087 70,956 +0.12(+2.40%)
Mar 09, 2006 4.990 5.029 4.940 4.968 28,678 -0.00(-0.04%)
Mar 08, 2006 4.972 4.998 4.914 4.970 52,330 -0.08(-1.59%)
Mar 07, 2006 4.925 5.081 4.925 5.050 45,530 +0.06(+1.21%)
Mar 06, 2006 4.979 5.039 4.925 4.990 53,512 +0.04(+0.83%)
Mar 03, 2006 5.055 5.098 4.949 4.949 44,052 -0.13(-2.60%)
Mar 02, 2006 5.044 5.096 5.044 5.081 45,530 +0.05(+0.95%)
Mar 01, 2006 4.929 5.074 4.929 5.033 13,008 +0.10(+2.11%)
Feb 28, 2006 5.076 5.055 4.929 4.929 29,565 -0.15(-2.90%)
Feb 27, 2006 5.055 5.076 5.055 5.076 11,826 +0.05(+1.08%)
Feb 24, 2006 4.927 5.022 4.871 5.022 22,469 +0.07(+1.44%)
Feb 23, 2006 4.990 5.011 4.936 4.951 8,869 -0.07(-1.42%)
Feb 22, 2006 4.914 5.083 4.912 5.022 75,391 +0.08(+1.53%)
Feb 21, 2006 5.033 5.076 4.933 4.946 33,408 -0.10(-2.06%)
Feb 17, 2006 5.087 5.124 4.994 5.050 46,712 -0.04(-0.85%)
Feb 16, 2006 5.087 5.291 5.042 5.094 129,495 +0.05(+1.03%)
Feb 15, 2006 4.979 5.042 4.979 5.042 28,382 +0.03(+0.65%)
Feb 14, 2006 4.849 5.018 4.795 5.009 41,982 +0.18(+3.77%)
Feb 13, 2006 4.806 4.946 4.806 4.827 26,608 -0.04(-0.76%)
Feb 10, 2006 4.784 4.899 4.741 4.864 30,747 +0.06(+1.22%)
Feb 09, 2006 4.795 4.871 4.795 4.806 10,052 -0.00(-0.09%)
Feb 08, 2006 4.762 4.838 4.702 4.810 29,860 +0.09(+1.93%)
Feb 07, 2006 4.914 4.936 4.715 4.719 23,652 -0.21(-4.22%)
Feb 06, 2006 4.903 4.933 4.860 4.927 25,426 +0.06(+1.16%)
Feb 03, 2006 4.784 4.901 4.784 4.871 23,652 +0.07(+1.40%)
Feb 02, 2006 4.795 4.827 4.784 4.803 49,078 +0.03(+0.59%)
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.