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

Gorman-Rupp Company (NY: GRC )

38.35 -0.56 (-1.44%)
Streaming Delayed Price Updated: 2:33 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 (%)
Jan 31, 2007 12.14 12.31 12.10 12.26 100,959 +0.08(+0.62%)
Jan 30, 2007 12.03 12.33 12.03 12.19 89,624 +0.17(+1.39%)
Jan 29, 2007 12.08 12.19 11.90 12.02 114,403 -0.12(-0.95%)
Jan 26, 2007 11.97 12.21 11.87 12.13 101,486 +0.19(+1.55%)
Jan 25, 2007 12.17 12.25 11.89 11.95 145,507 -0.28(-2.28%)
Jan 24, 2007 12.14 12.35 12.14 12.23 83,561 +0.13(+1.10%)
Jan 23, 2007 11.99 12.26 11.99 12.09 136,281 +0.03(+0.25%)
Jan 22, 2007 12.32 12.32 11.99 12.06 76,971 -0.22(-1.83%)
Jan 19, 2007 11.96 12.30 11.89 12.29 116,775 +0.28(+2.32%)
Jan 18, 2007 12.59 12.59 12.00 12.01 188,211 -0.44(-3.54%)
Jan 17, 2007 12.53 12.64 12.43 12.45 146,298 -0.11(-0.87%)
Jan 16, 2007 12.44 12.60 12.37 12.56 205,872 +0.42(+3.50%)
Jan 12, 2007 12.20 12.20 11.91 12.13 107,812 +0.01(+0.08%)
Jan 11, 2007 12.06 12.22 11.91 12.12 211,935 +0.06(+0.50%)
Jan 10, 2007 12.43 12.46 11.99 12.06 216,680 -0.39(-3.17%)
Jan 09, 2007 12.40 12.53 12.14 12.46 286,007 +0.14(+1.11%)
Jan 08, 2007 12.14 12.44 11.96 12.32 608,655 +0.53(+4.50%)
Jan 05, 2007 11.61 12.06 11.50 11.79 343,472 +0.13(+1.15%)
Jan 04, 2007 11.61 11.78 11.28 11.66 464,202 +0.02(+0.13%)
Jan 03, 2007 11.18 11.67 10.90 11.64 1,216,256 +0.42(+3.76%)
Dec 29, 2006 11.44 11.49 11.00 11.22 367,987 -0.42(-3.60%)
Dec 28, 2006 11.38 11.79 10.93 11.64 1,931,407 +0.36(+3.23%)
Dec 27, 2006 9.736 12.55 9.709 11.27 1,044,915 +1.75(+18.31%)
Dec 26, 2006 9.354 9.554 9.354 9.530 52,193 +0.18(+1.88%)
Dec 22, 2006 9.405 9.438 9.269 9.354 33,477 -0.03(-0.36%)
Dec 21, 2006 9.405 9.448 9.256 9.387 33,740 +0.02(+0.26%)
Dec 20, 2006 9.162 9.363 9.129 9.363 78,816 +0.23(+2.49%)
Dec 19, 2006 9.014 9.177 8.935 9.135 57,465 +0.08(+0.91%)
Dec 18, 2006 9.423 9.423 9.014 9.053 185,048 -0.34(-3.59%)
Dec 15, 2006 9.350 9.557 9.350 9.390 101,222 +0.04(+0.45%)
Dec 14, 2006 9.484 9.590 9.245 9.347 92,260 -0.10(-1.03%)
Dec 13, 2006 9.505 9.514 9.360 9.445 82,507 +0.02(+0.16%)
Dec 12, 2006 9.502 9.502 9.293 9.429 76,180 -0.07(-0.77%)
Dec 11, 2006 9.250 9.605 9.214 9.502 184,257 +2.11(+28.57%)
Dec 08, 2006 7.385 7.478 7.361 7.391 50,743 +0.00(+0.00%)
Dec 07, 2006 7.414 7.478 7.342 7.391 80,727 -0.07(-0.96%)
Dec 06, 2006 7.449 7.521 7.426 7.462 156,842 +0.06(+0.84%)
Dec 05, 2006 7.439 7.513 7.326 7.400 117,961 +0.01(+0.13%)
Dec 04, 2006 7.022 7.429 7.004 7.391 251,739 +0.27(+3.82%)
Dec 01, 2006 7.093 7.290 6.944 7.119 297,539 -0.18(-2.42%)
Nov 30, 2006 7.478 7.507 7.293 7.295 186,497 -0.23(-3.07%)
Nov 29, 2006 7.556 7.606 7.501 7.527 95,555 -0.01(-0.08%)
Nov 28, 2006 7.641 7.641 7.381 7.532 148,275 -0.12(-1.55%)
Nov 27, 2006 7.960 7.964 7.575 7.651 208,574 -0.28(-3.57%)
Nov 24, 2006 7.672 7.954 7.672 7.934 170,681 +0.26(+3.34%)
Nov 22, 2006 7.682 7.738 7.624 7.678 60,628 +0.01(+0.10%)
Nov 21, 2006 7.692 7.721 7.661 7.670 52,390 -0.06(-0.75%)
Nov 20, 2006 7.692 7.750 7.692 7.729 101,486 +0.05(+0.61%)
Nov 17, 2006 7.666 7.697 7.595 7.682 86,329 +0.01(+0.10%)
Nov 16, 2006 7.701 7.721 7.614 7.674 59,639 +0.02(+0.25%)
Nov 15, 2006 7.556 7.676 7.556 7.655 320,275 +0.14(+1.83%)
Nov 14, 2006 7.391 7.517 7.354 7.517 138,390 +0.15(+2.03%)
Nov 13, 2006 7.303 7.420 7.299 7.367 85,011 +0.07(+0.96%)
Nov 10, 2006 7.245 7.326 7.225 7.297 164,421 +0.04(+0.51%)
Nov 09, 2006 7.225 7.323 7.200 7.260 248,444 +0.04(+0.54%)
Nov 08, 2006 7.130 7.224 7.128 7.222 156,183 +0.07(+1.03%)
Nov 07, 2006 7.191 7.284 7.117 7.148 179,578 -0.04(-0.59%)
Nov 06, 2006 7.167 7.225 7.090 7.191 181,555 +0.04(+0.60%)
Nov 03, 2006 7.187 7.225 6.987 7.148 80,398 -0.04(-0.54%)
Nov 02, 2006 7.012 7.278 6.965 7.187 84,681 +0.12(+1.65%)
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.