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

Gorman-Rupp Company (NY: GRC )

38.61 +0.34 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2005 3.878 3.942 3.826 3.942 35,262 +0.07(+1.86%)
May 27, 2005 3.884 3.884 3.845 3.870 28,671 -0.03(-0.80%)
May 26, 2005 3.913 3.936 3.888 3.902 17,795 +0.02(+0.40%)
May 25, 2005 4.001 4.001 3.884 3.886 38,557 -0.13(-3.33%)
May 24, 2005 4.078 4.078 4.020 4.020 15,488 -0.09(-2.13%)
May 23, 2005 4.146 4.146 4.059 4.107 15,488 +0.01(+0.24%)
May 20, 2005 4.010 4.113 3.983 4.098 17,795 +0.06(+1.44%)
May 19, 2005 4.078 4.088 4.039 4.039 11,534 -0.04(-0.95%)
May 18, 2005 3.952 4.078 3.919 4.078 92,274 +0.17(+4.48%)
May 17, 2005 3.894 3.962 3.865 3.903 19,773 +0.04(+1.01%)
May 16, 2005 3.806 3.892 3.806 3.865 24,386 +0.07(+1.79%)
May 13, 2005 3.925 3.942 3.773 3.797 37,898 -0.15(-3.74%)
May 12, 2005 3.903 3.962 3.857 3.944 38,557 +0.06(+1.55%)
May 11, 2005 3.977 3.977 3.758 3.884 41,523 -0.09(-2.34%)
May 10, 2005 3.845 4.001 3.802 3.977 39,875 +0.12(+3.12%)
May 09, 2005 3.719 3.867 3.719 3.857 18,454 +0.14(+3.76%)
May 06, 2005 3.884 3.903 3.690 3.717 93,592 -0.17(-4.40%)
May 05, 2005 3.820 3.909 3.820 3.888 43,830 +0.07(+1.78%)
May 04, 2005 3.952 3.977 3.768 3.820 45,478 -0.15(-3.81%)
May 03, 2005 3.952 4.061 3.921 3.971 67,228 +0.00(+0.00%)
May 02, 2005 3.913 3.991 3.913 3.971 18,784 +0.09(+2.25%)
Apr 29, 2005 3.874 3.884 3.748 3.884 43,830 +0.01(+0.25%)
Apr 28, 2005 3.933 3.933 3.874 3.874 33,943 -0.06(-1.53%)
Apr 27, 2005 3.923 3.971 3.923 3.935 14,829 +0.00(+0.00%)
Apr 26, 2005 3.933 4.051 3.933 3.935 27,682 -0.06(-1.60%)
Apr 25, 2005 3.942 3.999 3.936 3.999 10,216 +0.08(+1.93%)
Apr 22, 2005 3.991 3.991 3.905 3.923 38,228 -0.07(-1.70%)
Apr 21, 2005 3.971 4.047 3.942 3.991 14,500 +0.06(+1.48%)
Apr 20, 2005 3.933 3.948 3.917 3.933 29,330 -0.02(-0.49%)
Apr 19, 2005 3.933 3.954 3.903 3.952 42,841 +0.04(+1.09%)
Apr 18, 2005 3.933 3.952 3.909 3.909 42,841 -0.08(-1.90%)
Apr 15, 2005 4.156 4.156 3.983 3.985 26,364 -0.15(-3.66%)
Apr 14, 2005 4.226 4.226 4.137 4.137 5,602 -0.09(-2.11%)
Apr 13, 2005 4.243 4.245 4.224 4.226 12,852 -0.03(-0.64%)
Apr 12, 2005 4.263 4.267 4.199 4.253 25,375 -0.01(-0.23%)
Apr 11, 2005 4.292 4.292 4.204 4.263 22,080 -0.01(-0.23%)
Apr 08, 2005 4.253 4.311 4.236 4.272 28,011 +0.00(+0.09%)
Apr 07, 2005 4.243 4.300 4.243 4.269 23,068 +0.01(+0.14%)
Apr 06, 2005 4.166 4.263 4.146 4.263 24,386 +0.14(+3.34%)
Apr 05, 2005 4.146 4.146 4.119 4.125 20,432 -0.07(-1.67%)
Apr 04, 2005 4.078 4.199 4.059 4.195 24,716 +0.10(+2.37%)
Apr 01, 2005 4.185 4.195 4.098 4.098 68,217 -0.07(-1.68%)
Mar 31, 2005 4.177 4.190 4.117 4.168 67,887 -0.01(-0.23%)
Mar 30, 2005 4.224 4.224 4.175 4.177 33,284 -0.05(-1.10%)
Mar 29, 2005 4.243 4.243 4.224 4.224 35,262 -0.05(-1.14%)
Mar 28, 2005 4.168 4.272 4.168 4.272 20,761 +0.06(+1.34%)
Mar 24, 2005 4.195 4.253 4.185 4.216 16,477 +0.04(+1.02%)
Mar 23, 2005 4.214 4.214 4.173 4.173 22,409 -0.05(-1.20%)
Mar 22, 2005 4.294 4.321 4.210 4.224 27,682 -0.10(-2.25%)
Mar 21, 2005 4.290 4.321 4.253 4.321 31,307 +0.03(+0.77%)
Mar 18, 2005 4.457 4.457 4.263 4.288 134,457 -0.14(-3.16%)
Mar 17, 2005 4.416 4.455 4.370 4.428 32,955 +0.03(+0.71%)
Mar 16, 2005 4.428 4.434 4.397 4.397 24,386 -0.04(-0.96%)
Mar 15, 2005 4.500 4.513 4.430 4.439 47,125 -0.04(-0.91%)
Mar 14, 2005 4.408 4.480 4.408 4.480 9,886 +0.05(+1.18%)
Mar 11, 2005 4.321 4.445 4.302 4.428 21,420 +0.13(+2.93%)
Mar 10, 2005 4.272 4.370 4.272 4.302 31,307 +0.03(+0.64%)
Mar 09, 2005 4.253 4.274 4.234 4.274 35,921 +0.02(+0.46%)
Mar 08, 2005 4.408 4.408 4.253 4.255 40,205 -0.17(-3.90%)
Mar 07, 2005 4.484 4.484 4.420 4.428 8,238 -0.05(-1.17%)
Mar 04, 2005 4.366 4.480 4.366 4.480 24,716 +0.13(+2.90%)
Mar 03, 2005 4.331 4.372 4.331 4.354 15,159 +0.04(+0.99%)
Mar 02, 2005 4.292 4.340 4.282 4.311 23,727 +0.04(+0.91%)
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.