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

Gorman-Rupp Company (NY: GRC )

36.32 +0.10 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 30, 2005 5.227 5.227 5.190 5.205 19,516 -0.04(-0.70%)
Sep 29, 2005 5.075 5.242 5.075 5.242 14,784 +0.17(+3.28%)
Sep 28, 2005 5.259 5.259 4.978 5.075 38,440 -0.20(-3.85%)
Sep 27, 2005 5.249 5.318 5.216 5.279 16,854 -0.02(-0.37%)
Sep 26, 2005 5.454 5.519 5.195 5.298 22,472 -0.11(-2.04%)
Sep 23, 2005 5.409 5.465 5.303 5.409 30,456 +0.07(+1.38%)
Sep 22, 2005 5.422 5.439 5.324 5.335 34,005 -0.11(-1.99%)
Sep 21, 2005 5.588 5.588 5.430 5.443 39,032 -0.16(-2.90%)
Sep 20, 2005 5.627 5.694 5.595 5.606 48,494 -0.02(-0.38%)
Sep 19, 2005 5.601 5.746 5.575 5.627 23,655 +0.06(+1.05%)
Sep 16, 2005 5.335 5.595 5.309 5.569 122,418 +0.26(+4.93%)
Sep 15, 2005 5.547 5.552 5.285 5.307 36,370 -0.22(-4.03%)
Sep 14, 2005 5.757 5.759 5.508 5.530 44,650 -0.23(-3.98%)
Sep 13, 2005 5.801 5.803 5.736 5.759 32,230 -0.04(-0.71%)
Sep 12, 2005 5.712 5.922 5.621 5.801 52,634 +0.14(+2.52%)
Sep 09, 2005 5.898 5.898 5.627 5.658 83,682 -0.26(-4.42%)
Sep 08, 2005 5.651 6.058 5.651 5.920 109,112 +0.28(+5.03%)
Sep 07, 2005 5.627 5.660 5.565 5.636 29,274 -0.02(-0.34%)
Sep 06, 2005 5.606 5.675 5.552 5.656 76,881 +0.03(+0.50%)
Sep 02, 2005 5.736 5.757 5.530 5.627 76,585 -0.06(-1.14%)
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.