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

Gorman-Rupp Company (NY: GRC )

33.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Dec 31, 2004 5.033 5.033 4.949 4.979 7,982 -0.08(-1.50%)
Dec 30, 2004 5.109 5.109 5.055 5.055 7,391 -0.03(-0.64%)
Dec 29, 2004 5.174 5.174 5.087 5.087 3,547 -0.11(-2.04%)
Dec 28, 2004 5.109 5.193 5.109 5.193 19,217 +0.10(+1.87%)
Dec 27, 2004 5.174 5.174 5.098 5.098 5,321 -0.06(-1.22%)
Dec 23, 2004 5.206 5.206 5.161 5.161 5,026 -0.08(-1.49%)
Dec 22, 2004 5.195 5.273 5.195 5.239 7,686 +0.08(+1.51%)
Dec 21, 2004 5.141 5.161 5.081 5.161 7,686 +0.06(+1.19%)
Dec 20, 2004 5.120 5.141 5.076 5.100 9,460 -0.06(-1.22%)
Dec 17, 2004 5.228 5.228 5.120 5.163 25,130 -0.03(-0.62%)
Dec 16, 2004 5.273 5.273 5.195 5.195 10,939 -0.11(-2.08%)
Dec 15, 2004 5.297 5.325 5.217 5.306 19,808 +0.01(+0.20%)
Dec 14, 2004 5.206 5.295 5.206 5.295 25,426 +0.09(+1.70%)
Dec 13, 2004 5.152 5.206 5.152 5.206 54,104 +0.08(+1.48%)
Dec 10, 2004 4.925 5.130 4.925 5.130 24,539 +0.22(+4.41%)
Dec 09, 2004 4.892 4.936 4.827 4.914 14,782 +0.01(+0.22%)
Dec 08, 2004 4.784 4.914 4.784 4.903 12,417 +0.09(+1.84%)
Dec 07, 2004 4.990 4.990 4.814 4.814 15,669 -0.19(-3.85%)
Dec 06, 2004 5.022 5.044 5.007 5.007 1,478 -0.03(-0.52%)
Dec 03, 2004 5.089 5.109 5.033 5.033 16,260 -0.06(-1.11%)
Dec 02, 2004 5.044 5.130 5.044 5.089 18,330 +0.01(+0.26%)
Dec 01, 2004 4.979 5.102 4.979 5.076 28,678 +0.12(+2.40%)
Nov 30, 2004 4.937 4.990 4.937 4.957 23,652 +0.02(+0.44%)
Nov 29, 2004 4.806 4.936 4.765 4.936 16,556 +0.13(+2.70%)
Nov 26, 2004 4.784 4.816 4.784 4.806 5,617 -0.01(-0.22%)
Nov 24, 2004 4.816 4.821 4.773 4.816 13,895 +0.00(+0.00%)
Nov 23, 2004 4.816 4.816 4.762 4.816 14,782 +0.00(+0.00%)
Nov 22, 2004 4.795 4.827 4.765 4.816 33,112 +0.05(+1.14%)
Nov 19, 2004 4.806 4.816 4.762 4.762 12,417 -0.08(-1.57%)
Nov 18, 2004 4.860 4.860 4.816 4.838 5,617 -0.03(-0.67%)
Nov 17, 2004 4.816 4.890 4.816 4.871 47,304 +0.06(+1.31%)
Nov 16, 2004 4.795 4.853 4.795 4.808 42,573 +0.01(+0.27%)
Nov 15, 2004 4.795 4.795 4.773 4.795 2,956 +0.00(+0.00%)
Nov 12, 2004 4.784 4.795 4.730 4.795 11,530 +0.00(+0.00%)
Nov 11, 2004 4.795 4.795 4.795 4.795 13,895 +0.01(+0.23%)
Nov 10, 2004 4.782 4.806 4.762 4.784 25,130 +0.02(+0.45%)
Nov 09, 2004 4.676 4.762 4.676 4.762 8,869 +0.06(+1.38%)
Nov 08, 2004 4.700 4.700 4.695 4.697 28,382 +0.00(+0.00%)
Nov 05, 2004 4.806 4.838 4.697 4.697 10,347 -0.11(-2.25%)
Nov 04, 2004 4.795 4.855 4.795 4.806 26,312 +0.03(+0.68%)
Nov 03, 2004 4.676 4.827 4.676 4.773 15,669 +0.07(+1.57%)
Nov 02, 2004 4.795 4.842 4.697 4.700 14,486 -0.07(-1.54%)
Nov 01, 2004 4.676 4.773 4.643 4.773 12,121 +0.08(+1.61%)
Oct 29, 2004 4.741 4.784 4.697 4.697 9,165 -0.06(-1.36%)
Oct 28, 2004 4.773 4.780 4.730 4.762 9,460 -0.03(-0.68%)
Oct 27, 2004 4.806 4.816 4.773 4.795 24,243 +0.00(+0.00%)
Oct 26, 2004 4.806 4.806 4.760 4.795 28,678 +0.01(+0.23%)
Oct 25, 2004 4.667 4.784 4.667 4.784 16,260 +0.07(+1.56%)
Oct 22, 2004 4.849 4.892 4.708 4.710 26,312 -0.17(-3.46%)
Oct 21, 2004 4.892 4.903 4.860 4.879 12,713 +0.01(+0.18%)
Oct 20, 2004 4.827 4.871 4.827 4.871 5,026 +0.02(+0.45%)
Oct 19, 2004 4.806 4.884 4.806 4.849 16,852 +0.08(+1.77%)
Oct 18, 2004 4.730 4.784 4.730 4.765 9,460 +0.03(+0.73%)
Oct 15, 2004 4.695 4.730 4.695 4.730 12,713 +0.07(+1.44%)
Oct 14, 2004 4.568 4.773 4.568 4.663 23,356 +0.07(+1.60%)
Oct 13, 2004 4.643 4.654 4.589 4.589 16,556 -0.04(-0.93%)
Oct 12, 2004 4.622 4.654 4.611 4.632 13,599 -0.01(-0.23%)
Oct 11, 2004 4.645 4.648 4.600 4.643 23,947 -0.01(-0.23%)
Oct 08, 2004 4.784 4.806 4.654 4.654 9,756 -0.11(-2.27%)
Oct 07, 2004 4.892 4.892 4.762 4.762 26,904 -0.16(-3.30%)
Oct 06, 2004 4.892 4.946 4.892 4.925 12,417 +0.03(+0.66%)
Oct 05, 2004 4.773 4.925 4.773 4.892 16,852 +0.10(+2.03%)
Oct 04, 2004 4.643 4.795 4.643 4.795 17,739 +0.17(+3.75%)
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.