Indicators

Gorman-Rupp Company (NY: GRC )

34.54 +1.03 (+3.07%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.615	3.698	3.595	3.671	18,481	+0.09(+2.51%)
May 27, 2004	3.615	3.636	3.553	3.581	14,784	-0.03(-0.96%)
May 26, 2004	3.599	3.615	3.599	3.615	5,544	+0.01(+0.38%)
May 25, 2004	3.435	3.602	3.435	3.602	26,243	+0.16(+4.63%)
May 24, 2004	3.477	3.491	3.408	3.442	18,111	-0.02(-0.60%)
May 21, 2004	3.415	3.463	3.401	3.463	17,741	+0.03(+1.01%)
May 20, 2004	3.498	3.511	3.394	3.428	19,589	-0.05(-1.39%)
May 19, 2004	3.520	3.553	3.477	3.477	8,131	-0.04(-1.18%)
May 18, 2004	3.498	3.525	3.498	3.518	4,435	+0.05(+1.40%)
May 17, 2004	3.525	3.525	3.462	3.470	14,045	-0.06(-1.76%)
May 14, 2004	3.488	3.581	3.449	3.532	19,589	+0.04(+1.19%)
May 13, 2004	3.581	3.581	3.491	3.491	9,240	-0.09(-2.51%)
May 12, 2004	3.518	3.581	3.452	3.581	27,721	+0.01(+0.39%)
May 11, 2004	3.532	3.574	3.492	3.567	15,893	+0.05(+1.38%)
May 10, 2004	3.387	3.539	3.345	3.518	25,503	+0.12(+3.46%)
May 07, 2004	3.491	3.505	3.399	3.401	22,916	-0.10(-2.96%)
May 06, 2004	3.629	3.629	3.505	3.505	14,415	-0.14(-3.80%)
May 05, 2004	3.657	3.657	3.643	3.643	4,065	+0.00(+0.00%)
May 04, 2004	3.647	3.692	3.615	3.643	26,612	-0.01(-0.19%)

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.