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 (%)
Sep 29, 2006 7.208 7.273 7.050 7.079 69,773 -0.16(-2.15%)
Sep 28, 2006 7.295 7.310 7.176 7.234 51,739 -0.07(-0.95%)
Sep 27, 2006 7.263 7.317 7.252 7.304 37,252 +0.01(+0.15%)
Sep 26, 2006 7.317 7.349 7.176 7.293 85,443 -0.02(-0.21%)
Sep 25, 2006 7.273 7.360 7.198 7.308 67,112 +0.04(+0.61%)
Sep 22, 2006 7.310 7.310 7.135 7.264 87,808 -0.04(-0.61%)
Sep 21, 2006 7.338 7.408 7.208 7.308 72,138 -0.01(-0.09%)
Sep 20, 2006 7.356 7.364 7.269 7.315 108,208 -0.00(-0.03%)
Sep 19, 2006 7.414 7.414 7.198 7.317 111,460 -0.02(-0.27%)
Sep 18, 2006 7.232 7.468 7.154 7.336 285,303 +0.16(+2.23%)
Sep 15, 2006 7.079 7.215 6.927 7.176 211,982 +0.15(+2.09%)
Sep 14, 2006 7.133 7.133 6.916 7.029 85,738 +0.06(+0.93%)
Sep 13, 2006 6.830 6.971 6.778 6.964 69,773 +0.17(+2.45%)
Sep 12, 2006 6.535 6.797 6.472 6.797 136,591 +0.32(+4.88%)
Sep 11, 2006 6.548 6.579 6.440 6.481 99,338 -0.03(-0.47%)
Sep 08, 2006 6.537 6.581 6.483 6.511 73,912 +0.02(+0.23%)
Sep 07, 2006 6.581 6.581 6.492 6.496 78,347 -0.10(-1.54%)
Sep 06, 2006 6.721 6.721 6.576 6.598 147,234 -0.18(-2.59%)
Sep 05, 2006 6.672 6.773 6.494 6.773 172,069 +0.32(+4.93%)
Sep 01, 2006 6.462 6.516 6.429 6.455 52,625 +0.02(+0.24%)
Aug 31, 2006 6.340 6.494 6.256 6.440 113,825 +0.11(+1.71%)
Aug 30, 2006 6.349 6.373 6.308 6.332 57,060 +0.01(+0.17%)
Aug 29, 2006 6.299 6.340 6.256 6.321 162,017 +0.04(+0.69%)
Aug 28, 2006 6.148 6.308 6.104 6.278 90,469 +0.16(+2.65%)
Aug 25, 2006 6.029 6.169 6.029 6.115 35,478 +0.09(+1.44%)
Aug 24, 2006 6.234 6.288 5.996 6.029 63,860 -0.14(-2.31%)
Aug 23, 2006 6.239 6.267 6.148 6.172 109,391 -0.01(-0.21%)
Aug 22, 2006 6.050 6.239 6.029 6.185 151,373 +0.19(+3.14%)
Aug 21, 2006 5.953 6.033 5.910 5.996 56,765 +0.14(+2.33%)
Aug 18, 2006 5.931 5.951 5.782 5.860 55,582 -0.04(-0.66%)
Aug 17, 2006 5.801 5.920 5.795 5.899 75,982 +0.13(+2.25%)
Aug 16, 2006 5.732 5.780 5.693 5.769 31,930 +0.05(+0.79%)
Aug 15, 2006 5.723 5.723 5.700 5.723 49,965 +0.11(+1.93%)
Aug 14, 2006 5.734 5.758 5.615 5.615 65,338 -0.09(-1.59%)
Aug 11, 2006 5.633 5.723 5.607 5.706 30,156 +0.04(+0.69%)
Aug 10, 2006 5.520 5.752 5.423 5.667 37,843 +0.10(+1.83%)
Aug 09, 2006 5.574 5.650 5.563 5.565 45,234 +0.02(+0.39%)
Aug 08, 2006 5.752 5.775 5.542 5.544 61,199 -0.21(-3.61%)
Aug 07, 2006 5.808 5.808 5.680 5.752 52,034 +0.11(+1.88%)
Aug 04, 2006 5.741 5.778 5.552 5.646 44,052 -0.06(-1.06%)
Aug 03, 2006 5.650 5.769 5.624 5.706 65,930 +0.07(+1.31%)
Aug 02, 2006 5.693 5.736 5.607 5.633 42,278 -0.03(-0.50%)
Aug 01, 2006 5.715 5.734 5.628 5.661 40,799 -0.08(-1.40%)
Jul 31, 2006 5.704 5.782 5.630 5.741 99,634 +0.07(+1.22%)
Jul 28, 2006 5.347 5.682 5.347 5.672 119,147 +0.36(+6.85%)
Jul 27, 2006 5.449 5.449 5.260 5.308 46,121 -0.12(-2.23%)
Jul 26, 2006 5.433 5.518 5.336 5.429 44,052 -0.05(-0.87%)
Jul 25, 2006 5.531 5.585 5.319 5.477 70,069 +0.00(+0.00%)
Jul 24, 2006 5.271 5.477 5.314 5.477 35,182 +0.21(+3.90%)
Jul 21, 2006 5.360 5.360 5.176 5.271 54,104 -0.11(-2.13%)
Jul 20, 2006 5.639 5.669 5.381 5.386 32,817 -0.24(-4.23%)
Jul 19, 2006 5.282 5.646 5.278 5.624 63,269 +0.34(+6.48%)
Jul 18, 2006 5.228 5.282 5.195 5.282 22,765 +0.08(+1.46%)
Jul 17, 2006 5.297 5.325 5.112 5.206 50,852 +0.02(+0.33%)
Jul 14, 2006 5.323 5.323 5.150 5.189 86,330 -0.13(-2.52%)
Jul 13, 2006 5.574 5.574 5.306 5.323 88,104 -0.26(-4.73%)
Jul 12, 2006 5.780 5.801 5.585 5.587 26,904 -0.24(-4.16%)
Jul 11, 2006 5.736 5.838 5.607 5.830 75,982 +0.14(+2.51%)
Jul 10, 2006 5.617 5.715 5.604 5.687 38,139 +0.12(+2.22%)
Jul 07, 2006 5.693 5.765 5.561 5.563 40,208 -0.13(-2.28%)
Jul 06, 2006 5.672 5.799 5.598 5.693 40,504 +0.01(+0.11%)
Jul 05, 2006 5.758 5.791 5.555 5.687 47,008 -0.07(-1.24%)
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.