Skip to main content

Gorman-Rupp Company (NY: GRC )

33.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.70 14.61 14.61 14.61 260,781 -0.05(-0.32%)
Dec 30, 2009 14.58 14.74 13.96 14.65 502,815 +0.02(+0.11%)
Dec 29, 2009 14.80 14.80 14.07 14.64 260,571 -0.20(-1.32%)
Dec 28, 2009 14.45 14.87 13.53 14.83 243,960 +0.55(+3.89%)
Dec 24, 2009 14.87 14.87 14.08 14.28 165,304 -0.50(-3.36%)
Dec 23, 2009 15.23 15.23 14.68 14.77 128,541 -0.39(-2.58%)
Dec 22, 2009 15.27 15.32 15.08 15.17 48,916 -0.05(-0.35%)
Dec 21, 2009 15.05 15.26 14.95 15.22 55,087 +0.23(+1.52%)
Dec 18, 2009 14.81 15.14 14.68 14.99 295,290 -0.10(-0.63%)
Dec 17, 2009 14.89 15.09 14.75 15.09 110,691 +0.11(+0.71%)
Dec 16, 2009 15.01 15.11 14.82 14.98 109,346 +0.17(+1.14%)
Dec 15, 2009 14.92 15.11 14.80 14.81 120,966 -0.12(-0.78%)
Dec 14, 2009 15.30 15.38 14.88 14.93 195,143 -0.33(-2.18%)
Dec 11, 2009 14.58 15.74 14.40 15.26 240,123 +0.79(+5.44%)
Dec 10, 2009 14.16 14.62 14.16 14.47 65,505 +0.35(+2.51%)
Dec 09, 2009 13.99 14.12 13.90 14.12 33,312 +0.13(+0.94%)
Dec 08, 2009 14.08 14.16 13.98 13.99 38,167 -0.09(-0.64%)
Dec 07, 2009 13.79 14.11 13.69 14.08 38,006 +0.29(+2.07%)
Dec 04, 2009 13.56 14.00 13.51 13.79 64,065 +0.47(+3.49%)
Dec 03, 2009 13.71 13.74 13.28 13.33 35,470 -0.27(-2.02%)
Dec 02, 2009 13.50 13.74 13.37 13.60 57,205 -0.06(-0.43%)
Dec 01, 2009 13.29 13.66 13.18 13.66 83,451 +0.50(+3.82%)
Nov 30, 2009 13.19 13.23 13.02 13.16 148,064 +0.02(+0.12%)
Nov 27, 2009 13.69 13.73 13.14 13.14 46,825 -0.81(-5.83%)
Nov 25, 2009 14.34 14.34 13.92 13.96 37,837 -0.22(-1.57%)
Nov 24, 2009 14.08 14.21 13.93 14.18 61,033 +0.12(+0.86%)
Nov 23, 2009 13.74 14.08 13.74 14.06 58,259 +0.51(+3.78%)
Nov 20, 2009 13.49 13.64 13.37 13.54 43,150 -0.03(-0.19%)
Nov 19, 2009 14.04 14.08 13.47 13.57 56,395 -0.59(-4.18%)
Nov 18, 2009 14.43 14.45 14.16 14.16 39,819 -0.27(-1.87%)
Nov 17, 2009 14.27 14.48 14.27 14.43 30,288 +0.11(+0.77%)
Nov 16, 2009 13.88 14.53 13.88 14.32 55,727 +0.55(+3.99%)
Nov 13, 2009 13.34 13.77 13.25 13.77 66,824 +0.30(+2.20%)
Nov 12, 2009 13.68 13.79 13.43 13.47 66,911 -0.20(-1.47%)
Nov 11, 2009 13.66 13.79 13.55 13.68 57,014 +0.16(+1.21%)
Nov 10, 2009 13.47 13.70 13.33 13.51 58,458 -0.08(-0.62%)
Nov 09, 2009 13.19 13.60 13.19 13.60 77,066 +0.37(+2.80%)
Nov 06, 2009 13.31 13.50 13.13 13.23 46,815 -0.10(-0.71%)
Nov 05, 2009 13.14 13.38 13.00 13.32 58,601 +0.53(+4.17%)
Nov 04, 2009 13.30 13.30 12.79 12.79 101,462 -0.49(-3.66%)
Nov 03, 2009 13.05 13.32 13.03 13.27 92,846 +0.08(+0.60%)
Nov 02, 2009 13.19 13.40 12.73 13.19 201,935 +0.15(+1.13%)
Oct 30, 2009 13.22 13.35 12.80 13.05 165,543 -0.18(-1.36%)
Oct 29, 2009 13.33 13.33 13.17 13.23 119,211 +0.10(+0.72%)
Oct 28, 2009 13.24 13.40 13.12 13.13 135,606 -0.11(-0.84%)
Oct 27, 2009 13.28 13.59 13.21 13.24 109,355 -0.02(-0.16%)
Oct 26, 2009 13.08 13.53 13.00 13.26 324,360 +0.36(+2.79%)
Oct 23, 2009 13.06 13.06 12.80 12.90 73,893 +0.08(+0.66%)
Oct 22, 2009 12.68 13.14 12.34 12.82 124,077 +0.13(+1.00%)
Oct 21, 2009 12.53 13.03 12.53 12.69 100,538 +0.16(+1.27%)
Oct 20, 2009 12.43 12.71 12.38 12.53 55,081 -0.30(-2.31%)
Oct 19, 2009 12.53 12.86 12.48 12.83 97,274 +0.37(+2.97%)
Oct 16, 2009 12.79 12.79 12.35 12.46 50,118 -0.43(-3.36%)
Oct 15, 2009 12.79 12.94 12.64 12.89 60,823 +0.11(+0.87%)
Oct 14, 2009 12.60 12.85 12.55 12.78 63,376 +0.32(+2.59%)
Oct 13, 2009 12.82 12.82 12.10 12.46 154,190 -0.17(-1.34%)
Oct 12, 2009 12.82 12.95 12.53 12.63 35,606 -0.17(-1.36%)
Oct 09, 2009 12.53 12.80 12.53 12.80 34,325 +0.23(+1.85%)
Oct 08, 2009 12.38 12.62 12.35 12.57 45,697 +0.30(+2.41%)
Oct 07, 2009 12.47 12.65 12.24 12.28 79,572 -0.30(-2.35%)
Oct 06, 2009 12.26 12.64 12.26 12.57 63,586 +0.38(+3.12%)
Oct 05, 2009 12.12 12.24 11.86 12.19 118,522 +0.26(+2.22%)
Oct 02, 2009 12.28 12.29 11.82 11.93 75,724 -0.40(-3.26%)
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.