Skip to main content

Gorman-Rupp Company (NY: GRC )

36.77 +0.17 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 13.92 13.92 13.19 13.34 302,157 -0.39(-2.81%)
Nov 29, 2007 13.63 13.93 13.51 13.73 96,752 +0.04(+0.30%)
Nov 28, 2007 12.72 13.69 12.72 13.69 156,128 +1.08(+8.53%)
Nov 27, 2007 12.72 12.79 12.45 12.61 175,152 -0.02(-0.19%)
Nov 26, 2007 12.83 13.24 12.57 12.63 143,590 -0.20(-1.55%)
Nov 23, 2007 12.80 12.90 12.38 12.83 93,206 +0.11(+0.85%)
Nov 21, 2007 13.18 13.27 12.66 12.73 270,210 -0.86(-6.32%)
Nov 20, 2007 13.19 13.61 12.98 13.58 150,923 +0.37(+2.82%)
Nov 19, 2007 13.21 13.21 12.89 13.21 157,310 -0.13(-0.96%)
Nov 16, 2007 13.36 13.45 12.90 13.34 172,923 +0.02(+0.13%)
Nov 15, 2007 13.79 13.79 13.09 13.32 116,859 -0.51(-3.67%)
Nov 14, 2007 13.98 14.10 13.54 13.83 80,216 -0.03(-0.24%)
Nov 13, 2007 12.85 13.87 12.85 13.87 173,869 +0.98(+7.61%)
Nov 12, 2007 12.76 13.04 12.52 12.88 85,882 +0.27(+2.17%)
Nov 09, 2007 12.51 12.92 12.21 12.61 145,246 +0.01(+0.11%)
Nov 08, 2007 12.61 12.71 12.17 12.60 88,945 +0.03(+0.27%)
Nov 07, 2007 13.02 13.19 12.51 12.56 110,945 -0.53(-4.06%)
Nov 06, 2007 12.75 13.10 12.44 13.09 68,601 +0.39(+3.09%)
Nov 05, 2007 12.82 12.86 12.48 12.70 107,870 -0.15(-1.16%)
Nov 02, 2007 12.72 12.88 12.49 12.85 97,461 +0.24(+1.88%)
Nov 01, 2007 13.05 13.16 12.49 12.61 191,375 -0.48(-3.67%)
Oct 31, 2007 12.80 13.18 12.56 13.09 167,009 +0.38(+2.98%)
Oct 30, 2007 12.72 12.88 12.58 12.72 107,160 -0.00(-0.03%)
Oct 29, 2007 12.80 12.84 12.63 12.72 102,902 +0.03(+0.21%)
Oct 26, 2007 12.83 13.02 12.35 12.69 231,353 -0.04(-0.32%)
Oct 25, 2007 12.68 12.83 12.43 12.73 115,440 +0.12(+0.91%)
Oct 24, 2007 12.73 12.82 12.27 12.62 88,236 -0.20(-1.56%)
Oct 23, 2007 12.60 12.98 12.55 12.82 103,139 +0.30(+2.43%)
Oct 22, 2007 12.43 12.75 12.39 12.51 160,859 -0.06(-0.48%)
Oct 19, 2007 13.07 13.07 12.46 12.57 173,396 -0.48(-3.68%)
Oct 18, 2007 13.17 13.19 12.85 13.05 139,805 -0.14(-1.05%)
Oct 17, 2007 13.05 13.25 12.78 13.19 101,719 +0.24(+1.85%)
Oct 16, 2007 12.83 13.03 12.41 12.95 166,300 +0.11(+0.87%)
Oct 15, 2007 12.95 12.95 12.65 12.84 142,407 -0.08(-0.60%)
Oct 12, 2007 13.19 13.19 12.59 12.92 119,461 -0.30(-2.30%)
Oct 11, 2007 13.47 13.47 12.95 13.22 148,321 -0.16(-1.16%)
Oct 10, 2007 12.68 13.51 12.63 13.38 226,149 +0.71(+5.61%)
Oct 09, 2007 12.39 12.73 12.17 12.67 45,182 +0.29(+2.35%)
Oct 08, 2007 12.51 12.52 11.36 12.38 171,031 -0.26(-2.03%)
Oct 05, 2007 11.99 12.82 11.99 12.63 103,375 +0.76(+6.38%)
Oct 04, 2007 11.84 11.95 11.70 11.88 38,558 +0.05(+0.46%)
Oct 03, 2007 11.75 11.84 11.67 11.82 68,128 +0.04(+0.32%)
Oct 02, 2007 11.57 11.82 11.53 11.79 163,461 +0.24(+2.05%)
Oct 01, 2007 11.19 11.57 11.16 11.55 110,472 +0.33(+2.99%)
Sep 28, 2007 11.26 11.28 10.97 11.21 66,472 -0.12(-1.02%)
Sep 27, 2007 11.29 11.33 10.85 11.33 142,171 +0.12(+1.06%)
Sep 26, 2007 11.03 11.46 10.82 11.21 83,504 +0.27(+2.50%)
Sep 25, 2007 11.28 11.35 10.75 10.94 74,279 -0.43(-3.75%)
Sep 24, 2007 11.45 11.46 11.18 11.36 59,849 -0.14(-1.18%)
Sep 21, 2007 11.62 11.77 11.43 11.50 145,009 -0.02(-0.20%)
Sep 20, 2007 11.40 11.58 11.16 11.52 32,644 +0.05(+0.44%)
Sep 19, 2007 11.16 11.60 11.16 11.47 94,386 +0.29(+2.60%)
Sep 18, 2007 10.59 11.19 10.40 11.18 136,730 +0.66(+6.30%)
Sep 17, 2007 10.72 10.72 10.42 10.52 54,881 -0.25(-2.36%)
Sep 14, 2007 10.78 10.80 10.59 10.77 65,053 -0.10(-0.93%)
Sep 13, 2007 10.82 10.97 10.74 10.87 82,322 +0.10(+0.97%)
Sep 12, 2007 10.83 10.87 10.56 10.77 67,655 -0.06(-0.59%)
Sep 11, 2007 10.56 10.87 10.56 10.83 41,161 +0.28(+2.66%)
Sep 10, 2007 10.55 10.99 10.48 10.55 123,246 +0.00(+0.00%)
Sep 07, 2007 10.99 11.00 10.50 10.55 82,795 -0.49(-4.47%)
Sep 06, 2007 11.16 11.19 10.87 11.05 54,171 -0.10(-0.88%)
Sep 05, 2007 11.37 11.37 11.01 11.14 51,096 -0.23(-2.02%)
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.