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 (%)
Dec 31, 2013 27.10 27.61 27.61 27.61 89,370 +0.50(+1.86%)
Dec 30, 2013 27.11 27.28 26.74 27.10 33,594 -0.10(-0.36%)
Dec 27, 2013 27.43 27.43 26.52 27.20 37,537 -0.09(-0.33%)
Dec 26, 2013 26.94 27.96 26.84 27.29 73,021 -0.10(-0.36%)
Dec 24, 2013 25.79 27.39 25.53 27.39 85,361 +1.84(+7.21%)
Dec 23, 2013 24.36 25.98 24.36 25.55 258,342 +2.27(+9.76%)
Dec 20, 2013 24.60 24.90 23.28 23.28 729,879 -1.37(-5.56%)
Dec 19, 2013 24.85 24.99 24.47 24.65 42,161 -0.29(-1.16%)
Dec 18, 2013 24.99 25.94 24.75 24.94 85,616 +0.10(+0.40%)
Dec 17, 2013 25.91 25.91 24.76 24.84 106,971 -1.14(-4.39%)
Dec 16, 2013 26.50 27.13 25.59 25.98 100,337 -0.48(-1.81%)
Dec 13, 2013 25.27 26.76 25.27 26.46 58,805 +0.45(+1.75%)
Dec 12, 2013 25.43 26.39 24.86 26.00 48,196 +0.59(+2.31%)
Dec 11, 2013 26.76 26.85 25.19 25.42 72,239 -1.22(-4.58%)
Dec 10, 2013 27.01 27.23 26.64 26.64 67,663 -0.29(-1.08%)
Dec 09, 2013 27.53 27.53 26.57 26.93 36,717 -0.61(-2.21%)
Dec 06, 2013 26.83 27.88 26.43 27.53 30,065 +1.04(+3.91%)
Dec 05, 2013 26.32 26.70 25.83 26.50 25,574 +0.25(+0.96%)
Dec 04, 2013 26.58 26.92 26.10 26.25 23,079 -0.53(-1.97%)
Dec 03, 2013 26.24 27.14 25.18 26.77 68,626 +0.41(+1.55%)
Dec 02, 2013 27.72 27.72 25.99 26.37 65,291 -1.43(-5.13%)
Nov 29, 2013 28.57 28.57 27.60 27.79 20,809 -0.39(-1.38%)
Nov 27, 2013 27.34 28.36 27.29 28.18 57,555 +0.70(+2.55%)
Nov 26, 2013 26.89 28.08 26.87 27.48 222,717 +0.55(+2.06%)
Nov 25, 2013 26.24 27.60 25.61 26.93 50,449 +0.68(+2.59%)
Nov 22, 2013 26.19 26.26 24.96 26.25 25,541 +0.14(+0.53%)
Nov 21, 2013 25.26 26.17 24.75 26.11 24,012 +0.89(+3.54%)
Nov 20, 2013 25.78 25.85 24.87 25.22 93,147 -0.53(-2.05%)
Nov 19, 2013 24.87 25.92 24.78 25.74 92,723 +0.81(+3.26%)
Nov 18, 2013 26.00 26.04 24.93 24.93 110,066 -1.05(-4.04%)
Nov 15, 2013 26.13 26.13 25.80 25.98 80,630 -0.20(-0.76%)
Nov 14, 2013 26.21 26.39 26.00 26.18 27,995 -0.08(-0.30%)
Nov 13, 2013 25.87 26.29 25.87 26.26 59,168 +0.21(+0.81%)
Nov 12, 2013 25.62 26.62 25.40 26.05 176,248 +0.26(+1.02%)
Nov 11, 2013 25.18 26.17 25.04 25.78 115,490 +0.63(+2.49%)
Nov 08, 2013 25.01 25.58 24.88 25.16 82,142 +0.11(+0.45%)
Nov 07, 2013 26.40 26.40 25.01 25.04 60,815 -1.16(-4.41%)
Nov 06, 2013 26.26 26.29 26.05 26.20 22,973 +0.07(+0.25%)
Nov 05, 2013 26.43 26.43 26.09 26.13 21,582 -0.35(-1.32%)
Nov 04, 2013 27.06 27.09 26.40 26.48 45,219 -0.10(-0.37%)
Nov 01, 2013 27.07 28.08 26.25 26.58 77,657 -0.33(-1.23%)
Oct 31, 2013 26.99 27.32 26.87 26.91 77,698 -0.14(-0.51%)
Oct 30, 2013 27.24 27.64 27.03 27.05 50,495 -0.20(-0.73%)
Oct 29, 2013 26.75 27.25 26.51 27.25 34,772 +0.68(+2.56%)
Oct 28, 2013 26.28 26.57 25.98 26.57 33,267 +0.29(+1.11%)
Oct 25, 2013 26.24 26.58 25.15 26.28 34,554 +0.19(+0.73%)
Oct 24, 2013 25.77 26.87 25.05 26.09 54,786 +0.09(+0.36%)
Oct 23, 2013 25.94 26.52 25.70 26.00 22,625 +0.01(+0.03%)
Oct 22, 2013 26.02 26.39 25.94 25.99 25,597 +0.07(+0.28%)
Oct 21, 2013 25.70 26.13 25.54 25.92 31,709 +0.16(+0.62%)
Oct 18, 2013 25.82 26.06 25.50 25.76 88,385 +0.28(+1.12%)
Oct 17, 2013 25.47 25.63 25.33 25.47 43,586 -0.03(-0.13%)
Oct 16, 2013 25.66 25.88 25.35 25.51 19,978 -0.03(-0.13%)
Oct 15, 2013 26.24 26.24 25.33 25.54 71,857 -0.69(-2.62%)
Oct 14, 2013 26.13 26.39 25.84 26.23 38,806 -0.03(-0.10%)
Oct 11, 2013 25.41 26.27 25.26 26.25 52,653 +0.68(+2.66%)
Oct 10, 2013 24.82 25.63 24.66 25.57 39,116 +1.08(+4.40%)
Oct 09, 2013 24.72 24.72 24.23 24.50 62,945 -0.15(-0.62%)
Oct 08, 2013 24.89 24.98 24.45 24.65 67,468 -0.30(-1.19%)
Oct 07, 2013 25.14 25.27 24.81 24.94 49,072 -0.38(-1.51%)
Oct 04, 2013 25.30 25.40 25.13 25.33 25,806 -0.04(-0.16%)
Oct 03, 2013 25.69 25.86 25.22 25.37 65,039 -0.46(-1.77%)
Oct 02, 2013 25.96 26.06 25.68 25.82 66,913 -0.52(-1.96%)
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.