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 (%)
Dec 31, 2002 3.353 3.367 3.256 3.256 24,391 -0.10(-3.09%)
Dec 30, 2002 3.353 3.373 3.346 3.360 22,912 -0.01(-0.41%)
Dec 27, 2002 3.443 3.443 3.373 3.373 14,043 -0.08(-2.21%)
Dec 26, 2002 3.519 3.519 3.437 3.450 7,391 -0.05(-1.39%)
Dec 24, 2002 3.477 3.498 3.477 3.498 739 +0.02(+0.60%)
Dec 23, 2002 3.401 3.484 3.401 3.477 35,847 +0.00(+0.00%)
Dec 20, 2002 3.477 3.491 3.436 3.477 32,152 +0.02(+0.48%)
Dec 19, 2002 3.436 3.461 3.422 3.461 16,260 +0.04(+1.13%)
Dec 18, 2002 3.429 3.436 3.397 3.422 7,760 -0.03(-0.80%)
Dec 17, 2002 3.436 3.450 3.422 3.450 16,999 -0.01(-0.40%)
Dec 16, 2002 3.422 3.464 3.408 3.464 22,173 +0.03(+1.01%)
Dec 13, 2002 3.429 3.429 3.429 3.429 1,847 -0.02(-0.60%)
Dec 12, 2002 3.436 3.457 3.436 3.450 7,391 -0.01(-0.40%)
Dec 11, 2002 3.490 3.490 3.450 3.464 7,760 -0.01(-0.40%)
Dec 10, 2002 3.464 3.494 3.464 3.477 39,912 +0.03(+1.01%)
Dec 09, 2002 3.491 3.491 3.408 3.443 9,608 -0.05(-1.39%)
Dec 06, 2002 3.408 3.498 3.404 3.491 14,782 +0.07(+2.02%)
Dec 05, 2002 3.457 3.457 3.422 3.422 42,130 -0.06(-1.59%)
Dec 04, 2002 3.491 3.491 3.450 3.477 6,652 +0.01(+0.40%)
Dec 03, 2002 3.505 3.505 3.464 3.464 4,434 -0.06(-1.57%)
Dec 02, 2002 3.602 3.602 3.509 3.519 6,282 -0.06(-1.74%)
Nov 29, 2002 3.561 3.595 3.561 3.581 4,065 -0.00(-0.12%)
Nov 27, 2002 3.588 3.616 3.567 3.585 31,412 +0.01(+0.39%)
Nov 26, 2002 3.595 3.616 3.554 3.572 14,782 +0.01(+0.23%)
Nov 25, 2002 3.533 3.576 3.533 3.563 15,891 +0.01(+0.27%)
Nov 22, 2002 3.561 3.595 3.511 3.554 37,695 +0.01(+0.20%)
Nov 21, 2002 3.533 3.595 3.533 3.547 12,195 +0.03(+0.79%)
Nov 20, 2002 3.415 3.519 3.415 3.519 8,869 +0.12(+3.67%)
Nov 19, 2002 3.429 3.437 3.394 3.394 2,586 -0.01(-0.41%)
Nov 18, 2002 3.450 3.450 3.380 3.408 16,260 -0.05(-1.40%)
Nov 15, 2002 3.450 3.465 3.450 3.457 7,021 -0.01(-0.20%)
Nov 14, 2002 3.422 3.464 3.380 3.464 18,478 +0.01(+0.20%)
Nov 13, 2002 3.436 3.477 3.436 3.457 5,543 -0.02(-0.64%)
Nov 12, 2002 3.401 3.491 3.401 3.479 26,608 +0.11(+3.12%)
Nov 11, 2002 3.464 3.464 3.373 3.373 6,282 -0.11(-3.10%)
Nov 08, 2002 3.536 3.536 3.480 3.482 25,499 -0.05(-1.33%)
Nov 07, 2002 3.574 3.574 3.520 3.529 7,021 -0.08(-2.23%)
Nov 06, 2002 3.664 3.664 3.551 3.609 28,086 +0.00(+0.00%)
Nov 05, 2002 3.645 3.645 3.561 3.609 19,586 -0.05(-1.33%)
Nov 04, 2002 3.602 3.781 3.567 3.657 53,217 +0.06(+1.54%)
Nov 01, 2002 3.436 3.602 3.436 3.602 59,130 +0.17(+4.84%)
Oct 31, 2002 3.450 3.464 3.429 3.436 19,956 +0.00(+0.00%)
Oct 30, 2002 3.415 3.464 3.415 3.436 17,369 +0.04(+1.27%)
Oct 29, 2002 3.380 3.393 3.353 3.393 36,956 +0.05(+1.41%)
Oct 28, 2002 3.325 3.346 3.322 3.346 37,695 +0.02(+0.62%)
Oct 25, 2002 3.325 3.325 3.299 3.325 20,695 +0.01(+0.42%)
Oct 24, 2002 3.283 3.325 3.257 3.311 48,782 +0.03(+0.84%)
Oct 23, 2002 3.275 3.283 3.268 3.283 9,608 +0.00(+0.08%)
Oct 22, 2002 3.249 3.281 3.247 3.281 5,173 +0.03(+1.02%)
Oct 21, 2002 3.256 3.270 3.242 3.247 36,956 +0.03(+1.03%)
Oct 18, 2002 3.207 3.214 3.110 3.214 21,065 -0.03(-1.07%)
Oct 17, 2002 3.207 3.254 3.145 3.249 21,434 +0.02(+0.64%)
Oct 16, 2002 3.117 3.256 3.117 3.228 18,478 +0.11(+3.56%)
Oct 15, 2002 3.034 3.117 3.034 3.117 6,282 +0.07(+2.27%)
Oct 14, 2002 3.006 3.062 3.006 3.048 3,695 +0.04(+1.38%)
Oct 11, 2002 2.902 3.006 2.882 3.006 7,760 +0.12(+4.08%)
Oct 10, 2002 2.826 2.889 2.826 2.889 22,912 +0.05(+1.66%)
Oct 09, 2002 2.979 2.979 2.840 2.841 33,999 -0.16(-5.48%)
Oct 08, 2002 3.013 3.013 2.972 3.006 6,652 +0.01(+0.46%)
Oct 07, 2002 3.048 3.048 2.993 2.993 5,543 -0.06(-1.82%)
Oct 04, 2002 3.103 3.105 3.048 3.048 5,913 -0.07(-2.22%)
Oct 03, 2002 3.159 3.186 3.109 3.117 5,173 -0.07(-2.17%)
Oct 02, 2002 3.221 3.228 3.186 3.186 3,326 -0.07(-2.13%)
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.