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

Gorman-Rupp Company (NY: GRC )

32.60 +0.06 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 4.322 4.394 4.264 4.394 31,639 +0.08(+1.86%)
May 27, 2005 4.329 4.329 4.285 4.314 25,725 -0.03(-0.80%)
May 26, 2005 4.361 4.387 4.333 4.348 15,967 +0.02(+0.40%)
May 25, 2005 4.459 4.459 4.329 4.331 34,596 -0.15(-3.33%)
May 24, 2005 4.545 4.545 4.480 4.480 13,897 -0.10(-2.13%)
May 23, 2005 4.621 4.621 4.524 4.578 13,897 +0.01(+0.24%)
May 20, 2005 4.469 4.584 4.439 4.567 15,967 +0.06(+1.44%)
May 19, 2005 4.545 4.556 4.502 4.502 10,349 -0.04(-0.95%)
May 18, 2005 4.405 4.545 4.368 4.545 82,795 +0.19(+4.48%)
May 17, 2005 4.340 4.415 4.307 4.350 17,741 +0.04(+1.01%)
May 16, 2005 4.242 4.337 4.242 4.307 21,881 +0.08(+1.79%)
May 13, 2005 4.374 4.394 4.205 4.231 34,005 -0.16(-3.74%)
May 12, 2005 4.350 4.415 4.298 4.396 34,596 +0.07(+1.55%)
May 11, 2005 4.433 4.433 4.188 4.329 37,257 -0.10(-2.34%)
May 10, 2005 4.285 4.459 4.238 4.433 35,779 +0.13(+3.12%)
May 09, 2005 4.145 4.309 4.145 4.298 16,559 +0.16(+3.76%)
May 06, 2005 4.329 4.350 4.112 4.143 83,977 -0.19(-4.40%)
May 05, 2005 4.257 4.357 4.257 4.333 39,327 +0.08(+1.78%)
May 04, 2005 4.405 4.433 4.199 4.257 40,806 -0.17(-3.81%)
May 03, 2005 4.405 4.526 4.370 4.426 60,322 +0.00(+0.00%)
May 02, 2005 4.361 4.448 4.361 4.426 16,854 +0.10(+2.25%)
Apr 29, 2005 4.318 4.329 4.177 4.329 39,327 +0.01(+0.25%)
Apr 28, 2005 4.383 4.383 4.318 4.318 30,456 -0.07(-1.53%)
Apr 27, 2005 4.372 4.426 4.372 4.385 13,306 +0.00(+0.00%)
Apr 26, 2005 4.383 4.515 4.383 4.385 24,838 -0.07(-1.60%)
Apr 25, 2005 4.394 4.456 4.387 4.456 9,166 +0.08(+1.93%)
Apr 22, 2005 4.448 4.448 4.353 4.372 34,300 -0.08(-1.70%)
Apr 21, 2005 4.426 4.511 4.394 4.448 13,010 +0.06(+1.48%)
Apr 20, 2005 4.383 4.400 4.366 4.383 26,317 -0.02(-0.49%)
Apr 19, 2005 4.383 4.407 4.350 4.405 38,440 +0.05(+1.09%)
Apr 18, 2005 4.383 4.405 4.357 4.357 38,440 -0.08(-1.90%)
Apr 15, 2005 4.632 4.632 4.439 4.441 23,655 -0.17(-3.66%)
Apr 14, 2005 4.710 4.710 4.610 4.610 5,026 -0.10(-2.11%)
Apr 13, 2005 4.729 4.731 4.708 4.710 11,532 -0.03(-0.64%)
Apr 12, 2005 4.751 4.755 4.679 4.740 22,768 -0.01(-0.23%)
Apr 11, 2005 4.783 4.783 4.686 4.751 19,811 -0.01(-0.23%)
Apr 08, 2005 4.740 4.805 4.721 4.762 25,134 +0.00(+0.09%)
Apr 07, 2005 4.729 4.792 4.729 4.757 20,698 +0.01(+0.14%)
Apr 06, 2005 4.643 4.751 4.621 4.751 21,881 +0.15(+3.34%)
Apr 05, 2005 4.621 4.621 4.591 4.597 18,333 -0.08(-1.67%)
Apr 04, 2005 4.545 4.679 4.524 4.675 22,177 +0.11(+2.37%)
Apr 01, 2005 4.664 4.675 4.567 4.567 61,209 -0.08(-1.68%)
Mar 31, 2005 4.656 4.670 4.588 4.645 60,913 -0.01(-0.23%)
Mar 30, 2005 4.708 4.708 4.653 4.656 29,865 -0.05(-1.10%)
Mar 29, 2005 4.729 4.729 4.708 4.708 31,639 -0.05(-1.14%)
Mar 28, 2005 4.645 4.762 4.645 4.762 18,628 +0.06(+1.34%)
Mar 24, 2005 4.675 4.740 4.664 4.699 14,784 +0.05(+1.02%)
Mar 23, 2005 4.697 4.697 4.651 4.651 20,107 -0.06(-1.20%)
Mar 22, 2005 4.785 4.816 4.692 4.708 24,838 -0.11(-2.25%)
Mar 21, 2005 4.781 4.816 4.740 4.816 28,091 +0.04(+0.77%)
Mar 18, 2005 4.967 4.967 4.751 4.779 120,644 -0.16(-3.16%)
Mar 17, 2005 4.922 4.965 4.870 4.935 29,569 +0.03(+0.71%)
Mar 16, 2005 4.935 4.941 4.900 4.900 21,881 -0.05(-0.96%)
Mar 15, 2005 5.015 5.030 4.937 4.948 42,284 -0.05(-0.91%)
Mar 14, 2005 4.913 4.993 4.913 4.993 8,870 +0.06(+1.18%)
Mar 11, 2005 4.816 4.954 4.794 4.935 19,220 +0.14(+2.93%)
Mar 10, 2005 4.762 4.870 4.762 4.794 28,091 +0.03(+0.64%)
Mar 09, 2005 4.740 4.764 4.718 4.764 32,230 +0.02(+0.46%)
Mar 08, 2005 4.913 4.913 4.740 4.742 36,075 -0.19(-3.90%)
Mar 07, 2005 4.998 4.998 4.926 4.935 7,392 -0.06(-1.17%)
Mar 04, 2005 4.866 4.993 4.866 4.993 22,177 +0.14(+2.90%)
Mar 03, 2005 4.827 4.872 4.827 4.853 13,602 +0.05(+0.99%)
Mar 02, 2005 4.783 4.837 4.772 4.805 21,290 +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.