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 (%)
May 31, 2002 3.580 3.617 3.574 3.599 63,429 -0.04(-1.19%)
May 28, 2002 3.601 3.642 3.599 3.642 26,772 +0.04(+1.21%)
May 27, 2002 3.543 3.599 3.530 3.599 54,779 +0.00(+0.00%)
May 24, 2002 3.543 3.599 3.530 3.599 54,779 +0.07(+1.94%)
May 23, 2002 3.524 3.530 3.518 3.530 28,831 +0.01(+0.18%)
May 22, 2002 3.512 3.537 3.493 3.524 38,716 -0.01(-0.35%)
May 21, 2002 3.543 3.543 3.537 3.537 11,120 -0.02(-0.52%)
May 20, 2002 3.555 3.555 3.549 3.555 3,295 -0.01(-0.17%)
May 17, 2002 3.586 3.586 3.555 3.561 22,241 -0.04(-1.21%)
May 16, 2002 3.593 3.667 3.593 3.605 1,771,071 -0.01(-0.17%)
May 15, 2002 3.543 3.611 3.537 3.611 33,362 +0.06(+1.57%)
May 14, 2002 3.468 3.564 3.468 3.555 17,298 +0.11(+3.06%)
May 13, 2002 3.456 3.456 3.412 3.450 17,710 -0.03(-0.96%)
May 10, 2002 3.474 3.483 3.443 3.483 28,831 +0.01(+0.43%)
May 09, 2002 3.481 3.487 3.447 3.468 12,356 -0.02(-0.71%)
May 08, 2002 3.461 3.493 3.450 3.493 6,590 +0.03(+0.90%)
May 07, 2002 3.450 3.462 3.431 3.462 14,415 +0.01(+0.18%)
May 06, 2002 3.474 3.481 3.456 3.456 31,714 -0.01(-0.36%)
May 03, 2002 3.443 3.478 3.443 3.468 51,484 +0.02(+0.72%)
May 02, 2002 3.400 3.443 3.400 3.443 33,773 +0.04(+1.28%)
May 01, 2002 3.350 3.400 3.350 3.400 62,193 +0.07(+2.05%)
Apr 30, 2002 3.344 3.356 3.310 3.331 67,135 +0.00(+0.00%)
Apr 29, 2002 3.369 3.369 3.307 3.331 20,593 -0.01(-0.37%)
Apr 26, 2002 3.356 3.356 3.344 3.344 73,726 -0.01(-0.37%)
Apr 25, 2002 3.344 3.356 3.338 3.356 16,063 -0.01(-0.18%)
Apr 24, 2002 3.341 3.374 3.341 3.363 58,074 +0.03(+0.93%)
Apr 23, 2002 3.282 3.338 3.282 3.331 13,180 +0.04(+1.13%)
Apr 22, 2002 3.263 3.300 3.232 3.294 52,720 +0.04(+1.15%)
Apr 19, 2002 3.294 3.294 3.244 3.257 20,181 -0.04(-1.13%)
Apr 18, 2002 3.294 3.294 3.176 3.294 107,911 -0.03(-1.05%)
Apr 17, 2002 3.561 3.573 3.329 3.329 103,793 -0.25(-6.95%)
Apr 16, 2002 3.574 3.624 3.561 3.578 35,009 -0.00(-0.07%)
Apr 15, 2002 3.593 3.617 3.574 3.580 32,950 -0.06(-1.54%)
Apr 12, 2002 3.487 3.636 3.487 3.636 102,557 +0.17(+4.76%)
Apr 11, 2002 3.468 3.493 3.468 3.471 10,708 -0.03(-0.99%)
Apr 10, 2002 3.418 3.506 3.418 3.506 24,300 +0.09(+2.73%)
Apr 09, 2002 3.437 3.443 3.412 3.412 6,590 -0.04(-1.26%)
Apr 08, 2002 3.400 3.456 3.400 3.456 19,770 +0.06(+1.65%)
Apr 05, 2002 3.387 3.416 3.373 3.400 29,243 -0.01(-0.18%)
Apr 04, 2002 3.394 3.406 3.394 3.406 6,178 -0.02(-0.54%)
Apr 03, 2002 3.356 3.437 3.356 3.425 617,815 +0.08(+2.34%)
Apr 02, 2002 3.320 3.353 3.320 3.346 6,178 +0.03(+0.79%)
Apr 01, 2002 3.344 3.344 3.319 3.320 7,825 -0.00(-0.15%)
Mar 29, 2002 3.313 3.341 3.307 3.325 42,011 +0.00(+0.00%)
Mar 28, 2002 3.313 3.341 3.307 3.325 42,011 +0.02(+0.56%)
Mar 27, 2002 3.319 3.325 3.284 3.307 288,313 -0.02(-0.75%)
Mar 26, 2002 3.394 3.394 3.313 3.331 20,181 -0.05(-1.47%)
Mar 25, 2002 3.387 3.418 3.369 3.381 20,181 +0.01(+0.30%)
Mar 22, 2002 3.325 3.387 3.308 3.371 17,298 +0.05(+1.38%)
Mar 21, 2002 3.282 3.325 3.276 3.325 23,888 +0.05(+1.52%)
Mar 20, 2002 3.244 3.288 3.235 3.276 16,063 +0.01(+0.38%)
Mar 19, 2002 3.222 3.282 3.222 3.263 50,660 +0.04(+1.16%)
Mar 18, 2002 3.232 3.232 3.206 3.226 12,356 +0.00(+0.00%)
Mar 15, 2002 3.226 3.244 3.226 3.226 30,478 -0.06(-1.70%)
Mar 14, 2002 3.226 3.282 3.213 3.282 14,415 +0.03(+1.07%)
Mar 13, 2002 3.244 3.247 3.244 3.247 2,059 -0.01(-0.34%)
Mar 12, 2002 3.263 3.290 3.258 3.258 12,768 -0.02(-0.72%)
Mar 11, 2002 3.282 3.282 3.269 3.282 4,530 +0.00(+0.00%)
Mar 08, 2002 3.356 3.375 3.282 3.282 80,727 -0.07(-2.04%)
Mar 07, 2002 3.313 3.350 3.282 3.350 19,770 +0.02(+0.75%)
Mar 06, 2002 3.300 3.356 3.294 3.325 23,888 +0.01(+0.38%)
Mar 05, 2002 3.307 3.313 3.263 3.313 21,417 +0.02(+0.57%)
Mar 04, 2002 3.325 3.356 3.294 3.294 31,714 -0.03(-0.93%)
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.