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 30, 2002 3.727 3.741 3.689 3.713 60,239 +0.00(+0.00%)
Apr 29, 2002 3.754 3.754 3.685 3.713 18,478 -0.01(-0.37%)
Apr 26, 2002 3.741 3.741 3.727 3.727 66,152 -0.01(-0.37%)
Apr 25, 2002 3.727 3.741 3.720 3.741 14,413 -0.01(-0.18%)
Apr 24, 2002 3.724 3.760 3.724 3.748 52,108 +0.03(+0.93%)
Apr 23, 2002 3.657 3.720 3.657 3.713 11,826 +0.04(+1.13%)
Apr 22, 2002 3.637 3.678 3.602 3.671 47,304 +0.04(+1.14%)
Apr 19, 2002 3.671 3.671 3.616 3.630 18,108 -0.04(-1.13%)
Apr 18, 2002 3.671 3.671 3.540 3.671 96,825 -0.04(-1.05%)
Apr 17, 2002 3.969 3.982 3.710 3.710 93,130 -0.28(-6.95%)
Apr 16, 2002 3.983 4.038 3.969 3.987 31,412 -0.00(-0.07%)
Apr 15, 2002 4.004 4.032 3.983 3.990 29,565 -0.06(-1.54%)
Apr 12, 2002 3.886 4.052 3.886 4.052 92,021 +0.18(+4.76%)
Apr 11, 2002 3.865 3.893 3.865 3.868 9,608 -0.04(-0.99%)
Apr 10, 2002 3.810 3.907 3.810 3.907 21,804 +0.10(+2.73%)
Apr 09, 2002 3.831 3.838 3.803 3.803 5,913 -0.05(-1.26%)
Apr 08, 2002 3.789 3.851 3.789 3.851 17,739 +0.06(+1.65%)
Apr 05, 2002 3.775 3.807 3.759 3.789 26,239 -0.01(-0.18%)
Apr 04, 2002 3.782 3.796 3.782 3.796 5,543 -0.02(-0.54%)
Apr 03, 2002 3.741 3.831 3.741 3.817 554,346 +0.09(+2.34%)
Apr 02, 2002 3.700 3.736 3.700 3.730 5,543 +0.03(+0.79%)
Apr 01, 2002 3.727 3.727 3.699 3.700 7,021 -0.01(-0.15%)
Mar 29, 2002 3.692 3.724 3.685 3.706 37,695 +0.00(+0.00%)
Mar 28, 2002 3.692 3.724 3.685 3.706 37,695 +0.02(+0.56%)
Mar 27, 2002 3.699 3.706 3.660 3.685 258,695 -0.03(-0.75%)
Mar 26, 2002 3.782 3.782 3.692 3.713 18,108 -0.06(-1.47%)
Mar 25, 2002 3.775 3.810 3.754 3.768 18,108 +0.01(+0.30%)
Mar 22, 2002 3.706 3.775 3.687 3.757 15,521 +0.05(+1.38%)
Mar 21, 2002 3.657 3.706 3.651 3.706 21,434 +0.06(+1.52%)
Mar 20, 2002 3.616 3.664 3.605 3.651 14,413 +0.01(+0.38%)
Mar 19, 2002 3.591 3.657 3.591 3.637 45,456 +0.04(+1.16%)
Mar 18, 2002 3.602 3.602 3.573 3.595 11,086 +0.00(+0.00%)
Mar 15, 2002 3.595 3.616 3.595 3.595 27,347 -0.06(-1.70%)
Mar 14, 2002 3.595 3.657 3.581 3.657 12,934 +0.04(+1.07%)
Mar 13, 2002 3.616 3.619 3.616 3.619 1,847 -0.01(-0.34%)
Mar 12, 2002 3.637 3.667 3.631 3.631 11,456 -0.03(-0.72%)
Mar 11, 2002 3.657 3.657 3.644 3.657 4,065 +0.00(+0.00%)
Mar 08, 2002 3.741 3.761 3.657 3.657 72,434 -0.08(-2.04%)
Mar 07, 2002 3.692 3.734 3.657 3.734 17,739 +0.03(+0.75%)
Mar 06, 2002 3.678 3.741 3.671 3.706 21,434 +0.01(+0.38%)
Mar 05, 2002 3.685 3.692 3.637 3.692 19,217 +0.02(+0.57%)
Mar 04, 2002 3.706 3.741 3.671 3.671 28,456 -0.03(-0.93%)
Mar 01, 2002 3.706 3.706 3.644 3.706 19,217 -0.02(-0.56%)
Feb 28, 2002 3.720 3.739 3.699 3.727 517,390 -0.01(-0.30%)
Feb 27, 2002 3.734 3.741 3.720 3.738 997,823 -0.02(-0.44%)
Feb 26, 2002 3.598 3.754 3.576 3.754 101,260 +0.18(+5.04%)
Feb 25, 2002 3.567 3.598 3.547 3.574 29,565 +0.01(+0.19%)
Feb 22, 2002 3.464 3.567 3.443 3.567 24,760 +0.10(+3.00%)
Feb 21, 2002 3.498 3.519 3.464 3.464 14,043 -0.05(-1.38%)
Feb 20, 2002 3.408 3.512 3.355 3.512 46,195 +0.10(+3.05%)
Feb 19, 2002 3.401 3.422 3.394 3.408 20,695 -0.06(-1.60%)
Feb 18, 2002 3.491 3.519 3.443 3.464 18,847 +0.00(+0.00%)
Feb 15, 2002 3.491 3.519 3.443 3.464 18,847 -0.03(-0.79%)
Feb 14, 2002 3.505 3.505 3.491 3.491 4,804 -0.03(-0.98%)
Feb 13, 2002 3.526 3.526 3.526 3.526 14,043 -0.01(-0.20%)
Feb 12, 2002 3.533 3.533 3.533 3.533 4,804 -0.01(-0.39%)
Feb 11, 2002 3.526 3.567 3.526 3.547 11,826 +0.06(+1.79%)
Feb 08, 2002 3.422 3.484 3.398 3.484 21,804 +0.09(+2.65%)
Feb 07, 2002 3.277 3.415 3.277 3.394 53,586 +0.13(+4.03%)
Feb 06, 2002 3.339 3.339 3.257 3.263 11,456 -0.09(-2.69%)
Feb 05, 2002 3.322 3.353 3.322 3.353 4,065 +0.04(+1.26%)
Feb 04, 2002 3.401 3.401 3.311 3.311 18,478 -0.09(-2.65%)
Feb 01, 2002 3.415 3.415 3.401 3.401 4,065 -0.03(-1.01%)
Jan 31, 2002 3.429 3.436 3.408 3.436 13,304 +0.02(+0.61%)
Jan 30, 2002 3.429 3.436 3.371 3.415 9,608 +0.02(+0.61%)
Jan 29, 2002 3.318 3.394 3.318 3.394 25,130 +0.03(+0.82%)
Jan 28, 2002 3.332 3.373 3.318 3.367 5,913 +0.01(+0.41%)
Jan 25, 2002 3.304 3.364 3.253 3.353 221,738 +0.03(+0.87%)
Jan 24, 2002 3.311 3.331 3.295 3.324 5,913 -0.00(-0.04%)
Jan 23, 2002 3.325 3.346 3.325 3.325 15,152 -0.01(-0.37%)
Jan 22, 2002 3.373 3.373 3.337 3.337 34,369 -0.08(-2.47%)
Jan 21, 2002 3.519 3.519 3.422 3.422 15,891 +0.00(+0.00%)
Jan 18, 2002 3.519 3.519 3.422 3.422 15,891 -0.11(-3.18%)
Jan 17, 2002 3.533 3.534 3.533 3.534 38,434 +0.00(+0.04%)
Jan 16, 2002 3.609 3.609 3.533 3.533 6,282 -0.06(-1.54%)
Jan 15, 2002 3.581 3.588 3.561 3.588 20,695 -0.04(-1.03%)
Jan 14, 2002 3.657 3.657 3.626 3.626 4,434 -0.02(-0.49%)
Jan 11, 2002 3.657 3.682 3.644 3.644 27,717 -0.01(-0.38%)
Jan 10, 2002 3.685 3.685 3.657 3.657 9,978 -0.06(-1.68%)
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.