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

Gorman-Rupp Company (NY: GRC )

33.20 +0.11 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, May 22, 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 (%)
Jun 30, 2006 5.844 5.872 5.757 5.757 137,794 -0.05(-0.93%)
Jun 29, 2006 5.465 5.820 5.465 5.811 134,837 +0.39(+7.10%)
Jun 28, 2006 5.433 5.448 5.327 5.426 20,994 -0.01(-0.12%)
Jun 27, 2006 5.714 5.842 5.424 5.433 44,945 -0.26(-4.49%)
Jun 26, 2006 5.508 5.720 5.498 5.688 54,408 +0.20(+3.71%)
Jun 23, 2006 5.357 5.508 5.290 5.485 62,983 +0.13(+2.38%)
Jun 22, 2006 5.560 5.560 5.322 5.357 47,902 -0.10(-1.75%)
Jun 21, 2006 5.327 5.528 5.324 5.452 39,032 +0.11(+2.11%)
Jun 20, 2006 5.498 5.526 5.340 5.340 41,693 -0.05(-0.92%)
Jun 19, 2006 5.498 5.573 5.324 5.389 92,848 -0.08(-1.43%)
Jun 16, 2006 5.725 5.725 5.443 5.467 380,562 -0.28(-4.89%)
Jun 15, 2006 5.562 5.772 5.547 5.749 117,983 +0.23(+4.20%)
Jun 14, 2006 5.335 5.528 5.335 5.517 49,677 +0.16(+2.99%)
Jun 13, 2006 5.195 5.480 5.195 5.357 74,811 -0.05(-1.00%)
Jun 12, 2006 5.552 5.552 5.398 5.411 79,542 -0.17(-2.99%)
Jun 09, 2006 5.541 5.627 5.489 5.578 67,714 +0.07(+1.26%)
Jun 08, 2006 5.454 5.511 5.311 5.508 72,741 +0.05(+0.99%)
Jun 07, 2006 5.422 5.552 5.400 5.454 81,316 +0.05(+0.96%)
Jun 06, 2006 5.433 5.433 5.327 5.402 96,692 -0.06(-1.19%)
Jun 05, 2006 5.454 5.526 5.417 5.467 166,181 +0.00(+0.04%)
Jun 02, 2006 5.214 5.465 5.173 5.465 121,827 +0.27(+5.25%)
Jun 01, 2006 5.004 5.195 5.004 5.192 102,606 +0.17(+3.32%)
May 31, 2006 5.119 5.162 4.974 5.026 78,064 -0.06(-1.23%)
May 30, 2006 5.223 5.223 5.056 5.088 54,408 -0.19(-3.57%)
May 26, 2006 5.342 5.368 5.264 5.277 59,730 -0.01(-0.20%)
May 25, 2006 5.075 5.290 5.075 5.288 42,876 +0.24(+4.80%)
May 24, 2006 5.054 5.097 4.891 5.045 66,827 -0.03(-0.60%)
May 23, 2006 5.225 5.314 5.069 5.075 57,365 -0.10(-1.84%)
May 22, 2006 5.195 5.275 5.091 5.171 43,171 -0.06(-1.24%)
May 19, 2006 5.238 5.288 5.065 5.236 97,875 -0.04(-0.74%)
May 18, 2006 5.411 5.443 5.205 5.275 78,655 -0.11(-2.13%)
May 17, 2006 5.413 5.450 5.316 5.389 70,080 -0.02(-0.44%)
May 16, 2006 5.411 5.519 5.389 5.413 47,902 +0.03(+0.56%)
May 15, 2006 5.389 5.515 5.303 5.383 86,343 -0.05(-0.84%)
May 12, 2006 5.552 5.552 5.336 5.428 134,246 -0.07(-1.30%)
May 11, 2006 5.703 5.707 5.498 5.500 90,187 -0.29(-4.94%)
May 10, 2006 5.865 5.876 5.686 5.785 42,876 -0.06(-1.00%)
May 09, 2006 5.876 5.941 5.835 5.844 34,005 -0.01(-0.18%)
May 08, 2006 6.060 6.060 5.835 5.855 68,897 -0.14(-2.35%)
May 05, 2006 5.941 6.028 5.894 5.995 110,590 +0.14(+2.44%)
May 04, 2006 5.757 6.004 5.757 5.852 164,998 +0.16(+2.81%)
May 03, 2006 5.692 5.723 5.649 5.692 27,499 -0.02(-0.38%)
May 02, 2006 5.660 5.725 5.627 5.714 43,467 +0.09(+1.54%)
May 01, 2006 5.666 5.768 5.565 5.627 164,407 +0.02(+0.27%)
Apr 28, 2006 5.681 5.746 5.562 5.612 102,606 -0.12(-2.15%)
Apr 27, 2006 5.768 5.852 5.578 5.736 369,029 +0.35(+6.43%)
Apr 26, 2006 5.400 5.482 5.285 5.389 54,703 -0.03(-0.52%)
Apr 25, 2006 5.411 5.417 5.283 5.417 35,187 -0.01(-0.20%)
Apr 24, 2006 5.443 5.487 5.357 5.428 30,161 -0.02(-0.28%)
Apr 21, 2006 5.552 5.593 5.378 5.443 43,171 -0.05(-0.98%)
Apr 20, 2006 5.389 5.536 5.385 5.498 128,628 +0.13(+2.42%)
Apr 19, 2006 5.368 5.389 5.340 5.368 90,778 +0.02(+0.28%)
Apr 18, 2006 5.322 5.389 5.281 5.353 112,364 +0.03(+0.57%)
Apr 17, 2006 5.357 5.433 5.238 5.322 18,333 -0.05(-0.85%)
Apr 13, 2006 5.255 5.461 5.233 5.368 34,005 +0.11(+2.14%)
Apr 12, 2006 5.130 5.255 5.108 5.255 31,639 +0.10(+2.02%)
Apr 11, 2006 5.216 5.253 5.086 5.151 26,021 -0.04(-0.75%)
Apr 10, 2006 5.173 5.249 5.164 5.190 28,682 +0.04(+0.76%)
Apr 07, 2006 5.324 5.324 5.088 5.151 52,042 -0.15(-2.86%)
Apr 06, 2006 5.270 5.324 5.097 5.303 59,139 +0.00(+0.00%)
Apr 05, 2006 5.195 5.324 5.192 5.303 26,612 +0.14(+2.77%)
Apr 04, 2006 5.153 5.262 5.153 5.160 20,107 -0.13(-2.45%)
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.