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 (%)
May 31, 2007 11.03 11.42 11.00 11.40 92,479 +0.37(+3.31%)
May 30, 2007 10.93 11.04 10.89 11.03 50,379 +0.03(+0.31%)
May 29, 2007 10.84 11.00 10.84 11.00 57,001 +0.16(+1.43%)
May 25, 2007 10.65 11.04 10.65 10.84 75,450 +0.21(+2.00%)
May 24, 2007 10.84 10.93 10.56 10.63 86,330 -0.22(-1.99%)
May 23, 2007 10.91 11.07 10.84 10.85 44,229 -0.11(-0.99%)
May 22, 2007 11.03 11.03 10.87 10.96 30,511 -0.00(-0.03%)
May 21, 2007 10.84 11.14 10.84 10.96 50,852 +0.08(+0.78%)
May 18, 2007 10.86 10.98 10.84 10.87 74,504 +0.02(+0.16%)
May 17, 2007 10.99 11.00 10.82 10.86 125,356 -0.20(-1.83%)
May 16, 2007 10.84 11.07 10.84 11.06 54,636 +0.22(+2.00%)
May 15, 2007 10.87 10.91 10.82 10.84 93,898 +0.00(+0.03%)
May 14, 2007 10.92 10.96 10.84 10.84 68,354 -0.11(-1.02%)
May 11, 2007 10.85 10.96 10.84 10.95 59,130 +0.06(+0.56%)
May 10, 2007 11.13 11.13 10.84 10.89 99,575 -0.32(-2.87%)
May 09, 2007 11.08 11.23 10.98 11.21 77,815 +0.07(+0.67%)
May 08, 2007 10.94 11.14 10.74 11.14 83,492 +0.12(+1.11%)
May 07, 2007 11.09 11.21 10.99 11.02 47,304 -0.20(-1.78%)
May 04, 2007 10.93 11.22 10.89 11.22 64,097 +0.31(+2.82%)
May 03, 2007 10.95 11.04 10.85 10.91 50,852 -0.08(-0.77%)
May 02, 2007 10.93 10.99 10.85 10.99 43,519 +0.05(+0.49%)
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.