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 (%)
Mar 31, 2003 2.449 2.463 2.449 2.449 19,773 -0.02(-1.01%)
Mar 28, 2003 2.473 2.511 2.473 2.473 8,650 +0.00(+0.00%)
Mar 27, 2003 2.473 2.492 2.436 2.473 6,179 -0.01(-0.50%)
Mar 26, 2003 2.499 2.516 2.480 2.486 14,005 -0.03(-1.23%)
Mar 25, 2003 2.473 2.517 2.473 2.517 6,591 +0.03(+1.20%)
Mar 24, 2003 2.511 2.516 2.487 2.487 5,767 -0.01(-0.45%)
Mar 21, 2003 2.516 2.517 2.455 2.498 35,014 -0.01(-0.50%)
Mar 20, 2003 2.450 2.516 2.450 2.511 10,710 +0.05(+2.02%)
Mar 19, 2003 2.362 2.473 2.362 2.461 9,886 +0.10(+4.21%)
Mar 18, 2003 2.368 2.405 2.349 2.362 8,238 -0.01(-0.52%)
Mar 17, 2003 2.318 2.374 2.291 2.374 34,603 +0.06(+2.69%)
Mar 14, 2003 2.311 2.362 2.301 2.312 16,065 -0.01(-0.53%)
Mar 13, 2003 2.337 2.337 2.262 2.324 21,832 -0.00(-0.21%)
Mar 12, 2003 2.352 2.352 2.312 2.329 28,011 -0.02(-0.95%)
Mar 11, 2003 2.355 2.355 2.330 2.352 7,826 +0.01(+0.37%)
Mar 10, 2003 2.394 2.400 2.343 2.343 47,373 -0.06(-2.58%)
Mar 07, 2003 2.399 2.424 2.399 2.405 15,241 -0.01(-0.26%)
Mar 06, 2003 2.466 2.466 2.411 2.411 5,355 -0.06(-2.46%)
Mar 05, 2003 2.504 2.504 2.449 2.472 11,122 -0.00(-0.05%)
Mar 04, 2003 2.591 2.591 2.473 2.473 13,594 -0.10(-3.91%)
Mar 03, 2003 2.569 2.610 2.569 2.574 7,826 +0.01(+0.53%)
Feb 28, 2003 2.580 2.616 2.560 2.560 13,182 -0.03(-1.20%)
Feb 27, 2003 2.580 2.609 2.549 2.591 28,011 +0.01(+0.43%)
Feb 26, 2003 2.573 2.585 2.536 2.580 4,943 -0.00(-0.19%)
Feb 25, 2003 2.537 2.585 2.492 2.585 20,185 +0.02(+0.92%)
Feb 24, 2003 2.610 2.610 2.560 2.562 11,946 -0.06(-2.23%)
Feb 21, 2003 2.492 2.620 2.492 2.620 20,185 +0.13(+5.24%)
Feb 20, 2003 2.492 2.492 2.486 2.490 16,065 -0.01(-0.35%)
Feb 19, 2003 2.511 2.511 2.492 2.498 5,355 -0.02(-0.74%)
Feb 18, 2003 2.478 2.519 2.478 2.517 51,080 +0.06(+2.27%)
Feb 14, 2003 2.467 2.485 2.461 2.461 1,647 +0.01(+0.51%)
Feb 13, 2003 2.449 2.449 2.430 2.449 5,767 -0.01(-0.51%)
Feb 12, 2003 2.386 2.473 2.386 2.461 25,540 +0.08(+3.39%)
Feb 11, 2003 2.467 2.467 2.375 2.380 44,901 -0.11(-4.25%)
Feb 10, 2003 2.455 2.486 2.449 2.486 19,361 +0.02(+1.01%)
Feb 07, 2003 2.461 2.486 2.430 2.461 50,668 -0.01(-0.40%)
Feb 06, 2003 2.486 2.486 2.449 2.471 34,603 -0.02(-0.65%)
Feb 05, 2003 2.548 2.552 2.486 2.487 27,600 -0.09(-3.52%)
Feb 04, 2003 2.623 2.623 2.573 2.578 7,826 -0.01(-0.53%)
Feb 03, 2003 2.685 2.688 2.548 2.591 32,131 -0.09(-3.47%)
Jan 31, 2003 2.560 2.691 2.560 2.685 28,423 +0.16(+6.19%)
Jan 30, 2003 2.698 2.698 2.486 2.528 51,904 -0.19(-7.12%)
Jan 29, 2003 2.747 2.747 2.697 2.722 17,301 -0.04(-1.35%)
Jan 28, 2003 2.747 2.759 2.734 2.759 10,710 +0.01(+0.41%)
Jan 27, 2003 2.772 2.772 2.748 2.748 9,474 -0.02(-0.90%)
Jan 24, 2003 2.834 2.859 2.773 2.773 14,829 -0.08(-2.66%)
Jan 23, 2003 2.871 2.871 2.821 2.849 6,591 -0.04(-1.42%)
Jan 22, 2003 2.884 2.915 2.865 2.890 5,355 +0.02(+0.65%)
Jan 21, 2003 2.860 2.884 2.860 2.871 4,119 +0.00(+0.00%)
Jan 17, 2003 2.896 2.896 2.835 2.871 13,594 -0.01(-0.43%)
Jan 16, 2003 2.896 2.933 2.884 2.884 16,065 -0.02(-0.85%)
Jan 15, 2003 2.927 2.946 2.884 2.908 23,480 -0.01(-0.21%)
Jan 14, 2003 2.908 2.915 2.896 2.915 4,531 +0.03(+1.08%)
Jan 13, 2003 2.896 2.933 2.855 2.884 17,713 -0.02(-0.85%)
Jan 10, 2003 2.890 2.933 2.859 2.908 16,889 +0.05(+1.74%)
Jan 09, 2003 2.871 2.908 2.859 2.859 15,241 +0.01(+0.22%)
Jan 08, 2003 2.877 2.908 2.834 2.852 39,958 -0.01(-0.22%)
Jan 07, 2003 2.946 2.958 2.784 2.859 78,680 -0.06(-2.13%)
Jan 06, 2003 2.951 2.958 2.920 2.921 30,483 +0.00(+0.00%)
Jan 03, 2003 2.995 3.008 2.921 2.921 37,486 -0.07(-2.49%)
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.