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

Gorman-Rupp Company (NY: GRC )

38.38 -0.53 (-1.36%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Nov 01, 2006 7.371 7.381 6.985 7.070 107,747 -0.26(-3.60%)
Oct 31, 2006 7.342 7.377 7.288 7.334 216,153 +0.03(+0.43%)
Oct 30, 2006 7.313 7.324 7.187 7.303 116,973 -0.01(-0.13%)
Oct 27, 2006 7.371 7.960 7.200 7.313 198,030 +0.10(+1.35%)
Oct 26, 2006 7.128 7.216 7.023 7.216 53,379 +0.12(+1.67%)
Oct 25, 2006 7.128 7.210 7.084 7.097 70,513 -0.02(-0.30%)
Oct 24, 2006 6.897 7.134 6.895 7.119 115,655 +0.17(+2.49%)
Oct 23, 2006 6.798 6.973 6.786 6.946 196,712 +0.15(+2.14%)
Oct 20, 2006 6.854 6.854 6.730 6.800 60,957 -0.03(-0.37%)
Oct 19, 2006 6.750 6.856 6.721 6.825 55,026 -0.00(-0.06%)
Oct 18, 2006 6.856 6.881 6.720 6.829 79,739 -0.07(-0.96%)
Oct 17, 2006 6.538 6.895 6.538 6.895 200,007 +0.34(+5.19%)
Oct 16, 2006 6.433 6.555 6.433 6.555 168,375 +0.13(+1.99%)
Oct 13, 2006 6.410 6.476 6.406 6.427 129,823 +0.02(+0.27%)
Oct 12, 2006 6.303 6.410 6.303 6.410 75,785 +0.13(+2.04%)
Oct 11, 2006 6.386 6.449 6.177 6.281 68,865 -0.10(-1.64%)
Oct 10, 2006 6.369 6.408 6.311 6.386 36,245 +0.02(+0.27%)
Oct 09, 2006 6.313 6.400 6.285 6.369 40,858 +0.02(+0.37%)
Oct 06, 2006 6.419 6.439 6.283 6.346 49,095 -0.09(-1.45%)
Oct 05, 2006 6.429 6.468 6.305 6.439 118,291 +0.03(+0.52%)
Oct 04, 2006 5.992 6.439 5.992 6.406 93,248 +0.37(+6.22%)
Oct 03, 2006 5.947 6.109 5.843 6.031 101,156 -0.11(-1.80%)
Oct 02, 2006 6.315 6.315 6.017 6.142 159,149 -0.21(-3.30%)
Sep 29, 2006 6.468 6.526 6.326 6.351 77,762 -0.14(-2.15%)
Sep 28, 2006 6.546 6.559 6.439 6.491 57,662 -0.06(-0.95%)
Sep 27, 2006 6.517 6.565 6.507 6.553 41,517 +0.01(+0.15%)
Sep 26, 2006 6.565 6.594 6.439 6.544 95,225 -0.01(-0.21%)
Sep 25, 2006 6.526 6.604 6.458 6.557 74,796 +0.04(+0.61%)
Sep 22, 2006 6.559 6.559 6.402 6.518 97,861 -0.04(-0.61%)
Sep 21, 2006 6.584 6.647 6.468 6.557 80,398 -0.01(-0.09%)
Sep 20, 2006 6.600 6.608 6.522 6.563 120,597 -0.00(-0.03%)
Sep 19, 2006 6.652 6.652 6.458 6.565 124,222 -0.02(-0.27%)
Sep 18, 2006 6.489 6.701 6.419 6.583 317,969 +0.14(+2.23%)
Sep 15, 2006 6.351 6.474 6.215 6.439 236,252 +0.13(+2.09%)
Sep 14, 2006 6.400 6.400 6.206 6.307 95,555 +0.06(+0.93%)
Sep 13, 2006 6.128 6.255 6.081 6.248 77,762 +0.15(+2.45%)
Sep 12, 2006 5.864 6.099 5.808 6.099 152,229 +0.28(+4.88%)
Sep 11, 2006 5.876 5.903 5.778 5.815 110,712 -0.03(-0.47%)
Sep 08, 2006 5.866 5.905 5.817 5.843 82,375 +0.01(+0.23%)
Sep 07, 2006 5.905 5.905 5.825 5.829 87,317 -0.09(-1.54%)
Sep 06, 2006 6.031 6.031 5.901 5.920 164,091 -0.16(-2.59%)
Sep 05, 2006 5.986 6.078 5.827 6.078 191,769 +0.29(+4.93%)
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.