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 29, 2005 4.319 4.329 4.178 4.329 39,321 +0.01(+0.25%)
Apr 28, 2005 4.384 4.384 4.319 4.319 30,452 -0.07(-1.53%)
Apr 27, 2005 4.373 4.427 4.373 4.386 13,304 +0.00(+0.00%)
Apr 26, 2005 4.384 4.516 4.384 4.386 24,834 -0.07(-1.60%)
Apr 25, 2005 4.394 4.457 4.388 4.457 9,165 +0.08(+1.93%)
Apr 22, 2005 4.448 4.448 4.353 4.373 34,295 -0.08(-1.70%)
Apr 21, 2005 4.427 4.511 4.394 4.448 13,008 +0.06(+1.48%)
Apr 20, 2005 4.384 4.401 4.366 4.384 26,312 -0.02(-0.49%)
Apr 19, 2005 4.384 4.407 4.351 4.405 38,434 +0.05(+1.09%)
Apr 18, 2005 4.384 4.405 4.358 4.358 38,434 -0.08(-1.90%)
Apr 15, 2005 4.632 4.632 4.440 4.442 23,652 -0.17(-3.66%)
Apr 14, 2005 4.710 4.710 4.611 4.611 5,026 -0.10(-2.11%)
Apr 13, 2005 4.730 4.732 4.708 4.710 11,530 -0.03(-0.64%)
Apr 12, 2005 4.752 4.756 4.680 4.741 22,765 -0.01(-0.23%)
Apr 11, 2005 4.784 4.784 4.687 4.752 19,808 -0.01(-0.23%)
Apr 08, 2005 4.741 4.806 4.721 4.762 25,130 +0.00(+0.09%)
Apr 07, 2005 4.730 4.793 4.730 4.758 20,695 +0.01(+0.14%)
Apr 06, 2005 4.643 4.752 4.622 4.752 21,878 +0.15(+3.34%)
Apr 05, 2005 4.622 4.622 4.591 4.598 18,330 -0.08(-1.67%)
Apr 04, 2005 4.546 4.680 4.524 4.676 22,173 +0.11(+2.37%)
Apr 01, 2005 4.665 4.676 4.568 4.568 61,199 -0.08(-1.68%)
Mar 31, 2005 4.656 4.670 4.589 4.645 60,904 -0.01(-0.23%)
Mar 30, 2005 4.708 4.708 4.654 4.656 29,860 -0.05(-1.10%)
Mar 29, 2005 4.730 4.730 4.708 4.708 31,634 -0.05(-1.14%)
Mar 28, 2005 4.645 4.762 4.645 4.762 18,626 +0.06(+1.34%)
Mar 24, 2005 4.676 4.741 4.665 4.700 14,782 +0.05(+1.02%)
Mar 23, 2005 4.697 4.697 4.652 4.652 20,104 -0.06(-1.20%)
Mar 22, 2005 4.786 4.816 4.693 4.708 24,834 -0.11(-2.25%)
Mar 21, 2005 4.782 4.816 4.741 4.816 28,086 +0.04(+0.77%)
Mar 18, 2005 4.968 4.968 4.752 4.780 120,625 -0.16(-3.16%)
Mar 17, 2005 4.923 4.966 4.871 4.936 29,565 +0.03(+0.71%)
Mar 16, 2005 4.936 4.942 4.901 4.901 21,878 -0.05(-0.96%)
Mar 15, 2005 5.016 5.031 4.938 4.949 42,278 -0.05(-0.91%)
Mar 14, 2005 4.914 4.994 4.914 4.994 8,869 +0.06(+1.18%)
Mar 11, 2005 4.816 4.955 4.795 4.936 19,217 +0.14(+2.93%)
Mar 10, 2005 4.762 4.871 4.762 4.795 28,086 +0.03(+0.64%)
Mar 09, 2005 4.741 4.765 4.719 4.765 32,226 +0.02(+0.46%)
Mar 08, 2005 4.914 4.914 4.741 4.743 36,069 -0.19(-3.90%)
Mar 07, 2005 4.998 4.998 4.927 4.936 7,391 -0.06(-1.17%)
Mar 04, 2005 4.866 4.994 4.866 4.994 22,173 +0.14(+2.90%)
Mar 03, 2005 4.827 4.873 4.827 4.853 13,599 +0.05(+0.99%)
Mar 02, 2005 4.784 4.838 4.773 4.806 21,286 +0.04(+0.91%)
Mar 01, 2005 4.784 4.842 4.762 4.762 10,347 -0.01(-0.27%)
Feb 28, 2005 4.784 4.784 4.741 4.775 11,234 -0.04(-0.85%)
Feb 25, 2005 4.773 4.816 4.741 4.816 20,991 +0.06(+1.18%)
Feb 24, 2005 4.747 4.762 4.732 4.760 22,765 -0.01(-0.27%)
Feb 23, 2005 4.773 4.784 4.745 4.773 4,434 +0.02(+0.46%)
Feb 22, 2005 4.968 4.968 4.752 4.752 21,878 -0.24(-4.77%)
Feb 18, 2005 5.109 5.109 4.983 4.990 24,539 -0.15(-2.95%)
Feb 17, 2005 5.141 5.189 5.120 5.141 21,582 -0.03(-0.59%)
Feb 16, 2005 5.178 5.193 5.139 5.171 21,878 -0.01(-0.13%)
Feb 15, 2005 5.141 5.178 5.126 5.178 17,147 +0.06(+1.14%)
Feb 14, 2005 5.087 5.120 5.065 5.120 10,939 +0.04(+0.85%)
Feb 11, 2005 4.946 5.076 4.925 5.076 19,513 +0.06(+1.12%)
Feb 10, 2005 4.979 5.022 4.925 5.020 14,486 +0.01(+0.17%)
Feb 09, 2005 5.076 5.076 5.011 5.011 10,643 -0.07(-1.32%)
Feb 08, 2005 4.979 5.078 4.979 5.078 20,695 +0.10(+2.00%)
Feb 07, 2005 4.892 4.979 4.892 4.979 3,843 +0.03(+0.66%)
Feb 04, 2005 4.871 4.946 4.853 4.946 11,530 +0.08(+1.56%)
Feb 03, 2005 4.860 4.871 4.803 4.871 23,947 +0.02(+0.49%)
Feb 02, 2005 4.765 4.847 4.765 4.847 15,669 +0.08(+1.73%)
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.