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 (%)
Jun 30, 2006 5.845 5.873 5.758 5.758 137,773 -0.05(-0.93%)
Jun 29, 2006 5.466 5.821 5.466 5.812 134,817 +0.39(+7.10%)
Jun 28, 2006 5.433 5.449 5.327 5.427 20,991 -0.01(-0.12%)
Jun 27, 2006 5.715 5.843 5.425 5.433 44,939 -0.26(-4.49%)
Jun 26, 2006 5.509 5.721 5.498 5.689 54,399 +0.20(+3.71%)
Jun 23, 2006 5.358 5.509 5.291 5.485 62,973 +0.13(+2.38%)
Jun 22, 2006 5.561 5.561 5.323 5.358 47,895 -0.10(-1.75%)
Jun 21, 2006 5.327 5.529 5.325 5.453 39,026 +0.11(+2.11%)
Jun 20, 2006 5.498 5.527 5.340 5.340 41,686 -0.05(-0.92%)
Jun 19, 2006 5.498 5.574 5.325 5.390 92,834 -0.08(-1.43%)
Jun 16, 2006 5.726 5.726 5.444 5.468 380,503 -0.28(-4.89%)
Jun 15, 2006 5.563 5.773 5.548 5.749 117,964 +0.23(+4.20%)
Jun 14, 2006 5.336 5.529 5.336 5.518 49,669 +0.16(+2.99%)
Jun 13, 2006 5.195 5.481 5.195 5.358 74,799 -0.05(-1.00%)
Jun 12, 2006 5.552 5.552 5.399 5.412 79,530 -0.17(-2.99%)
Jun 09, 2006 5.542 5.628 5.490 5.578 67,704 +0.07(+1.26%)
Jun 08, 2006 5.455 5.511 5.312 5.509 72,730 +0.05(+0.99%)
Jun 07, 2006 5.423 5.552 5.401 5.455 81,304 +0.05(+0.96%)
Jun 06, 2006 5.433 5.433 5.327 5.403 96,678 -0.06(-1.19%)
Jun 05, 2006 5.455 5.527 5.418 5.468 166,156 +0.00(+0.04%)
Jun 02, 2006 5.215 5.466 5.174 5.466 121,808 +0.27(+5.25%)
Jun 01, 2006 5.005 5.195 5.005 5.193 102,591 +0.17(+3.32%)
May 31, 2006 5.120 5.163 4.974 5.026 78,052 -0.06(-1.23%)
May 30, 2006 5.223 5.223 5.057 5.089 54,399 -0.19(-3.57%)
May 26, 2006 5.343 5.368 5.265 5.278 59,721 -0.01(-0.20%)
May 25, 2006 5.076 5.291 5.076 5.288 42,869 +0.24(+4.80%)
May 24, 2006 5.055 5.098 4.892 5.046 66,817 -0.03(-0.60%)
May 23, 2006 5.226 5.314 5.070 5.076 57,356 -0.10(-1.84%)
May 22, 2006 5.195 5.275 5.091 5.171 43,165 -0.06(-1.24%)
May 19, 2006 5.239 5.288 5.065 5.236 97,860 -0.04(-0.74%)
May 18, 2006 5.412 5.444 5.206 5.275 78,643 -0.11(-2.13%)
May 17, 2006 5.414 5.451 5.317 5.390 70,069 -0.02(-0.44%)
May 16, 2006 5.412 5.520 5.390 5.414 47,895 +0.03(+0.56%)
May 15, 2006 5.390 5.516 5.304 5.384 86,330 -0.05(-0.84%)
May 12, 2006 5.552 5.552 5.337 5.429 134,225 -0.07(-1.30%)
May 11, 2006 5.704 5.708 5.498 5.501 90,173 -0.29(-4.94%)
May 10, 2006 5.866 5.877 5.687 5.786 42,869 -0.06(-1.00%)
May 09, 2006 5.877 5.942 5.836 5.845 33,999 -0.01(-0.18%)
May 08, 2006 6.061 6.061 5.836 5.856 68,886 -0.14(-2.35%)
May 05, 2006 5.942 6.029 5.895 5.996 110,573 +0.14(+2.44%)
May 04, 2006 5.758 6.005 5.758 5.853 164,973 +0.16(+2.81%)
May 03, 2006 5.693 5.723 5.650 5.693 27,495 -0.02(-0.38%)
May 02, 2006 5.661 5.726 5.628 5.715 43,460 +0.09(+1.54%)
May 01, 2006 5.667 5.769 5.565 5.628 164,382 +0.02(+0.27%)
Apr 28, 2006 5.682 5.747 5.563 5.613 102,591 -0.12(-2.15%)
Apr 27, 2006 5.769 5.853 5.578 5.736 368,973 +0.35(+6.43%)
Apr 26, 2006 5.401 5.483 5.286 5.390 54,695 -0.03(-0.52%)
Apr 25, 2006 5.412 5.418 5.284 5.418 35,182 -0.01(-0.20%)
Apr 24, 2006 5.444 5.488 5.358 5.429 30,156 -0.02(-0.28%)
Apr 21, 2006 5.552 5.594 5.379 5.444 43,165 -0.05(-0.98%)
Apr 20, 2006 5.390 5.537 5.386 5.498 128,608 +0.13(+2.42%)
Apr 19, 2006 5.368 5.390 5.340 5.368 90,765 +0.02(+0.28%)
Apr 18, 2006 5.323 5.390 5.282 5.353 112,347 +0.03(+0.57%)
Apr 17, 2006 5.358 5.433 5.239 5.323 18,330 -0.05(-0.85%)
Apr 13, 2006 5.256 5.462 5.234 5.368 33,999 +0.11(+2.14%)
Apr 12, 2006 5.130 5.256 5.109 5.256 31,634 +0.10(+2.02%)
Apr 11, 2006 5.217 5.254 5.087 5.152 26,017 -0.04(-0.75%)
Apr 10, 2006 5.174 5.249 5.165 5.191 28,678 +0.04(+0.76%)
Apr 07, 2006 5.325 5.325 5.089 5.152 52,034 -0.15(-2.86%)
Apr 06, 2006 5.271 5.325 5.098 5.304 59,130 +0.00(+0.00%)
Apr 05, 2006 5.195 5.325 5.193 5.304 26,608 +0.14(+2.77%)
Apr 04, 2006 5.154 5.262 5.154 5.161 20,104 -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.