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 (%)
Mar 31, 2004 3.477 3.588 3.429 3.588 25,130 +0.10(+2.78%)
Mar 30, 2004 3.392 3.491 3.392 3.491 16,999 +0.10(+2.94%)
Mar 29, 2004 3.346 3.394 3.339 3.392 19,586 +0.05(+1.54%)
Mar 26, 2004 3.364 3.364 3.339 3.340 4,434 -0.02(-0.58%)
Mar 25, 2004 3.277 3.360 3.277 3.360 31,782 +0.09(+2.71%)
Mar 24, 2004 3.283 3.290 3.264 3.271 11,456 -0.03(-0.80%)
Mar 23, 2004 3.270 3.297 3.270 3.297 11,086 +0.05(+1.54%)
Mar 22, 2004 3.311 3.311 3.221 3.247 25,499 -0.05(-1.59%)
Mar 19, 2004 3.415 3.415 3.283 3.300 23,652 -0.11(-3.09%)
Mar 18, 2004 3.436 3.436 3.373 3.405 10,347 -0.04(-1.17%)
Mar 17, 2004 3.396 3.450 3.396 3.446 20,326 +0.05(+1.47%)
Mar 16, 2004 3.380 3.401 3.361 3.396 21,434 +0.03(+0.86%)
Mar 15, 2004 3.436 3.436 3.360 3.367 23,652 -0.08(-2.21%)
Mar 12, 2004 3.373 3.443 3.373 3.443 14,782 +0.06(+1.64%)
Mar 11, 2004 3.401 3.464 3.387 3.387 22,912 -0.04(-1.21%)
Mar 10, 2004 3.387 3.443 3.387 3.429 23,652 +0.03(+1.02%)
Mar 09, 2004 3.394 3.396 3.394 3.394 8,499 -0.00(-0.04%)
Mar 08, 2004 3.426 3.457 3.394 3.396 20,326 -0.03(-0.89%)
Mar 05, 2004 3.380 3.429 3.380 3.426 9,978 +0.03(+0.82%)
Mar 04, 2004 3.380 3.429 3.378 3.398 15,152 +0.01(+0.16%)
Mar 03, 2004 3.408 3.415 3.361 3.393 11,826 -0.02(-0.45%)
Mar 02, 2004 3.436 3.443 3.408 3.408 31,782 -0.04(-1.20%)
Mar 01, 2004 3.434 3.466 3.434 3.450 14,782 +0.03(+0.89%)
Feb 27, 2004 3.415 3.465 3.394 3.419 42,869 +0.01(+0.33%)
Feb 26, 2004 3.462 3.464 3.408 3.408 16,260 -0.05(-1.40%)
Feb 25, 2004 3.443 3.491 3.433 3.457 20,326 +0.00(+0.00%)
Feb 24, 2004 3.387 3.457 3.387 3.457 17,739 +0.05(+1.50%)
Feb 23, 2004 3.429 3.455 3.405 3.405 6,282 -0.04(-1.09%)
Feb 20, 2004 3.486 3.487 3.443 3.443 9,608 -0.04(-1.23%)
Feb 19, 2004 3.554 3.561 3.486 3.486 12,934 -0.05(-1.33%)
Feb 18, 2004 3.554 3.554 3.516 3.533 15,521 -0.03(-0.97%)
Feb 17, 2004 3.547 3.567 3.533 3.567 6,282 +0.00(+0.00%)
Feb 13, 2004 3.637 3.637 3.567 3.567 10,717 -0.09(-2.46%)
Feb 12, 2004 3.602 3.657 3.581 3.657 7,021 +0.04(+1.15%)
Feb 11, 2004 3.602 3.623 3.574 3.616 9,978 +0.01(+0.27%)
Feb 10, 2004 3.561 3.606 3.516 3.606 21,804 +0.06(+1.68%)
Feb 09, 2004 3.534 3.547 3.516 3.547 9,608 +0.01(+0.39%)
Feb 06, 2004 3.373 3.554 3.373 3.533 75,021 +0.16(+4.72%)
Feb 05, 2004 3.396 3.408 3.322 3.373 20,695 -0.04(-1.22%)
Feb 04, 2004 3.443 3.468 3.415 3.415 17,739 -0.04(-1.20%)
Feb 03, 2004 3.457 3.464 3.408 3.457 14,782 -0.01(-0.20%)
Feb 02, 2004 3.519 3.519 3.464 3.464 35,478 -0.04(-1.07%)
Jan 30, 2004 3.505 3.547 3.480 3.501 10,347 -0.04(-1.10%)
Jan 29, 2004 3.574 3.602 3.533 3.540 12,195 -0.05(-1.35%)
Jan 28, 2004 3.678 3.678 3.588 3.588 15,891 -0.08(-2.08%)
Jan 27, 2004 3.657 3.678 3.652 3.664 9,608 +0.00(+0.00%)
Jan 26, 2004 3.651 3.664 3.623 3.664 9,239 -0.00(-0.04%)
Jan 23, 2004 3.706 3.725 3.644 3.666 14,043 -0.05(-1.45%)
Jan 22, 2004 3.754 3.754 3.685 3.720 21,065 -0.02(-0.52%)
Jan 21, 2004 3.741 3.774 3.699 3.739 32,152 -0.02(-0.66%)
Jan 20, 2004 3.720 3.764 3.699 3.764 20,326 +0.03(+0.82%)
Jan 16, 2004 3.713 3.754 3.713 3.734 15,891 +0.03(+0.94%)
Jan 15, 2004 3.741 3.741 3.673 3.699 16,260 -0.04(-1.07%)
Jan 14, 2004 3.720 3.754 3.720 3.739 12,195 +0.03(+0.90%)
Jan 13, 2004 3.714 3.714 3.673 3.706 9,978 -0.03(-0.74%)
Jan 12, 2004 3.706 3.734 3.671 3.734 8,869 +0.03(+0.94%)
Jan 09, 2004 3.734 3.754 3.685 3.699 28,826 -0.06(-1.55%)
Jan 08, 2004 3.706 3.754 3.706 3.757 22,543 +0.08(+2.07%)
Jan 07, 2004 3.680 3.681 3.669 3.681 9,608 -0.01(-0.30%)
Jan 06, 2004 3.741 3.741 3.688 3.692 11,086 -0.05(-1.44%)
Jan 05, 2004 3.685 3.749 3.659 3.746 45,086 +0.07(+2.04%)
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.