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 29, 2009	10.92	11.10	10.82	11.10	100,493	+0.16(+1.50%)
May 28, 2009	11.00	11.11	10.63	10.93	48,526	-0.01(-0.05%)
May 27, 2009	11.36	11.56	10.91	10.94	97,694	-0.50(-4.39%)
May 26, 2009	10.83	11.44	10.63	11.44	143,142	+0.57(+5.25%)
May 22, 2009	11.20	11.42	10.83	10.87	122,699	-0.30(-2.65%)
May 21, 2009	11.61	11.67	11.11	11.17	99,687	-0.56(-4.78%)
May 20, 2009	11.98	12.54	11.72	11.73	108,534	-0.16(-1.38%)
May 19, 2009	11.94	11.95	11.57	11.89	93,323	+0.02(+0.13%)
May 18, 2009	11.05	11.90	11.05	11.88	152,071	+0.89(+8.13%)
May 15, 2009	11.21	11.37	10.90	10.98	116,330	-0.21(-1.89%)
May 14, 2009	11.23	11.43	10.92	11.19	114,481	+0.03(+0.28%)
May 13, 2009	11.44	11.57	11.05	11.16	151,918	-0.49(-4.22%)
May 12, 2009	11.65	11.75	11.39	11.65	130,578	-0.01(-0.09%)
May 11, 2009	11.62	11.82	11.38	11.66	111,333	-0.39(-3.20%)
May 08, 2009	11.46	12.12	11.26	12.05	147,931	+0.73(+6.49%)
May 07, 2009	11.62	11.62	11.23	11.32	111,935	-0.06(-0.51%)
May 06, 2009	11.12	11.52	10.97	11.37	149,261	+0.43(+3.96%)
May 05, 2009	11.15	11.36	10.79	10.94	120,164	-0.30(-2.68%)
May 04, 2009	11.25	11.26	10.97	11.24	127,950	+0.34(+3.10%)

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.