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

Gorman-Rupp Company (NY: GRC )

38.38 -0.53 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 3.875 3.885 3.749 3.885 43,823 +0.01(+0.25%)
Apr 28, 2005 3.933 3.933 3.875 3.875 33,938 -0.06(-1.53%)
Apr 27, 2005 3.924 3.972 3.924 3.935 14,827 +0.00(+0.00%)
Apr 26, 2005 3.933 4.052 3.933 3.935 27,678 -0.06(-1.60%)
Apr 25, 2005 3.943 3.999 3.937 3.999 10,214 +0.08(+1.93%)
Apr 22, 2005 3.991 3.991 3.906 3.924 38,222 -0.07(-1.70%)
Apr 21, 2005 3.972 4.048 3.943 3.991 14,498 +0.06(+1.48%)
Apr 20, 2005 3.933 3.949 3.918 3.933 29,325 -0.02(-0.49%)
Apr 19, 2005 3.933 3.955 3.904 3.953 42,835 +0.04(+1.09%)
Apr 18, 2005 3.933 3.953 3.910 3.910 42,835 -0.08(-1.90%)
Apr 15, 2005 4.157 4.157 3.984 3.986 26,360 -0.15(-3.66%)
Apr 14, 2005 4.226 4.226 4.137 4.137 5,601 -0.09(-2.11%)
Apr 13, 2005 4.244 4.246 4.225 4.226 12,850 -0.03(-0.64%)
Apr 12, 2005 4.263 4.267 4.199 4.254 25,371 -0.01(-0.23%)
Apr 11, 2005 4.293 4.293 4.205 4.263 22,076 -0.01(-0.23%)
Apr 08, 2005 4.254 4.312 4.236 4.273 28,007 +0.00(+0.09%)
Apr 07, 2005 4.244 4.300 4.244 4.269 23,065 +0.01(+0.14%)
Apr 06, 2005 4.166 4.263 4.147 4.263 24,383 +0.14(+3.34%)
Apr 05, 2005 4.147 4.147 4.120 4.125 20,429 -0.07(-1.67%)
Apr 04, 2005 4.079 4.199 4.059 4.195 24,712 +0.10(+2.37%)
Apr 01, 2005 4.186 4.195 4.098 4.098 68,206 -0.07(-1.68%)
Mar 31, 2005 4.178 4.191 4.118 4.168 67,877 -0.01(-0.23%)
Mar 30, 2005 4.225 4.225 4.176 4.178 33,279 -0.05(-1.10%)
Mar 29, 2005 4.244 4.244 4.225 4.225 35,256 -0.05(-1.14%)
Mar 28, 2005 4.168 4.273 4.168 4.273 20,758 +0.06(+1.34%)
Mar 24, 2005 4.195 4.254 4.186 4.217 16,475 +0.04(+1.02%)
Mar 23, 2005 4.215 4.215 4.174 4.174 22,406 -0.05(-1.20%)
Mar 22, 2005 4.294 4.322 4.211 4.225 27,678 -0.10(-2.25%)
Mar 21, 2005 4.291 4.322 4.254 4.322 31,302 +0.03(+0.77%)
Mar 18, 2005 4.458 4.458 4.263 4.289 134,436 -0.14(-3.16%)
Mar 17, 2005 4.417 4.456 4.370 4.429 32,950 +0.03(+0.71%)
Mar 16, 2005 4.429 4.434 4.397 4.397 24,383 -0.04(-0.96%)
Mar 15, 2005 4.500 4.514 4.430 4.440 47,118 -0.04(-0.91%)
Mar 14, 2005 4.409 4.481 4.409 4.481 9,885 +0.05(+1.18%)
Mar 11, 2005 4.322 4.446 4.302 4.429 21,417 +0.13(+2.93%)
Mar 10, 2005 4.273 4.370 4.273 4.302 31,302 +0.03(+0.64%)
Mar 09, 2005 4.254 4.275 4.234 4.275 35,915 +0.02(+0.46%)
Mar 08, 2005 4.409 4.409 4.254 4.256 40,199 -0.17(-3.90%)
Mar 07, 2005 4.485 4.485 4.421 4.429 8,237 -0.05(-1.17%)
Mar 04, 2005 4.366 4.481 4.366 4.481 24,712 +0.13(+2.90%)
Mar 03, 2005 4.331 4.372 4.331 4.355 15,157 +0.04(+0.99%)
Mar 02, 2005 4.293 4.341 4.283 4.312 23,724 +0.04(+0.91%)
Mar 01, 2005 4.293 4.345 4.273 4.273 11,532 -0.01(-0.27%)
Feb 28, 2005 4.293 4.293 4.254 4.285 12,521 -0.04(-0.85%)
Feb 25, 2005 4.283 4.322 4.254 4.322 23,394 +0.05(+1.18%)
Feb 24, 2005 4.260 4.273 4.246 4.271 25,371 -0.01(-0.27%)
Feb 23, 2005 4.283 4.293 4.258 4.283 4,942 +0.02(+0.46%)
Feb 22, 2005 4.458 4.458 4.263 4.263 24,383 -0.21(-4.77%)
Feb 18, 2005 4.584 4.584 4.471 4.477 27,348 -0.14(-2.95%)
Feb 17, 2005 4.613 4.656 4.594 4.613 24,053 -0.03(-0.59%)
Feb 16, 2005 4.646 4.660 4.611 4.640 24,383 -0.01(-0.13%)
Feb 15, 2005 4.613 4.646 4.599 4.646 19,111 +0.05(+1.14%)
Feb 14, 2005 4.564 4.594 4.545 4.594 12,191 +0.04(+0.85%)
Feb 11, 2005 4.438 4.555 4.419 4.555 21,747 +0.05(+1.12%)
Feb 10, 2005 4.467 4.506 4.419 4.504 16,145 +0.01(+0.17%)
Feb 09, 2005 4.555 4.555 4.496 4.496 11,862 -0.06(-1.32%)
Feb 08, 2005 4.467 4.557 4.467 4.557 23,065 +0.09(+2.00%)
Feb 07, 2005 4.390 4.467 4.390 4.467 4,283 +0.03(+0.66%)
Feb 04, 2005 4.370 4.438 4.355 4.438 12,850 +0.07(+1.56%)
Feb 03, 2005 4.361 4.370 4.310 4.370 26,689 +0.02(+0.49%)
Feb 02, 2005 4.275 4.349 4.275 4.349 17,463 +0.07(+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.