Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gorman-Rupp Company (NY: GRC )

33.09 -0.03 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 3.989 4.031 3.982 4.010 56,921 -0.05(-1.19%)
May 28, 2002 4.013 4.059 4.010 4.059 24,025 +0.05(+1.21%)
May 27, 2002 3.948 4.010 3.934 4.010 49,159 +0.00(+0.00%)
May 24, 2002 3.948 4.010 3.934 4.010 49,159 +0.08(+1.94%)
May 23, 2002 3.927 3.934 3.920 3.934 25,873 +0.01(+0.18%)
May 22, 2002 3.913 3.941 3.892 3.927 34,744 -0.01(-0.35%)
May 21, 2002 3.948 3.948 3.941 3.941 9,979 -0.02(-0.52%)
May 20, 2002 3.962 3.962 3.955 3.962 2,956 -0.01(-0.17%)
May 17, 2002 3.996 3.996 3.962 3.969 19,959 -0.05(-1.21%)
May 16, 2002 4.003 4.086 4.003 4.017 1,589,371 -0.01(-0.17%)
May 15, 2002 3.948 4.024 3.941 4.024 29,939 +0.06(+1.57%)
May 14, 2002 3.865 3.971 3.865 3.962 15,524 +0.12(+3.06%)
May 13, 2002 3.851 3.851 3.802 3.844 15,893 -0.04(-0.96%)
May 10, 2002 3.872 3.881 3.837 3.881 25,873 +0.02(+0.43%)
May 09, 2002 3.879 3.885 3.841 3.865 11,088 -0.03(-0.71%)
May 08, 2002 3.856 3.892 3.844 3.892 5,913 +0.03(+0.90%)
May 07, 2002 3.844 3.858 3.823 3.858 12,936 +0.01(+0.18%)
May 06, 2002 3.872 3.879 3.851 3.851 28,460 -0.01(-0.36%)
May 03, 2002 3.837 3.876 3.837 3.865 46,202 +0.03(+0.72%)
May 02, 2002 3.789 3.837 3.789 3.837 30,308 +0.05(+1.28%)
May 01, 2002 3.733 3.789 3.733 3.789 55,812 +0.08(+2.05%)
Apr 30, 2002 3.726 3.740 3.689 3.712 60,248 +0.00(+0.00%)
Apr 29, 2002 3.754 3.754 3.685 3.712 18,481 -0.01(-0.37%)
Apr 26, 2002 3.740 3.740 3.726 3.726 66,162 -0.01(-0.37%)
Apr 25, 2002 3.726 3.740 3.719 3.740 14,415 -0.01(-0.18%)
Apr 24, 2002 3.723 3.759 3.723 3.747 52,116 +0.03(+0.93%)
Apr 23, 2002 3.657 3.719 3.657 3.712 11,827 +0.04(+1.13%)
Apr 22, 2002 3.636 3.678 3.602 3.671 47,311 +0.04(+1.14%)
Apr 19, 2002 3.671 3.671 3.615 3.629 18,111 -0.04(-1.13%)
Apr 18, 2002 3.671 3.671 3.539 3.671 96,840 -0.04(-1.05%)
Apr 17, 2002 3.969 3.981 3.710 3.710 93,144 -0.28(-6.95%)
Apr 16, 2002 3.982 4.038 3.969 3.987 31,417 -0.00(-0.07%)
Apr 15, 2002 4.003 4.031 3.982 3.989 29,569 -0.06(-1.54%)
Apr 12, 2002 3.885 4.052 3.885 4.052 92,035 +0.18(+4.76%)
Apr 11, 2002 3.865 3.892 3.865 3.867 9,610 -0.04(-0.99%)
Apr 10, 2002 3.809 3.906 3.809 3.906 21,807 +0.10(+2.73%)
Apr 09, 2002 3.830 3.837 3.802 3.802 5,913 -0.05(-1.26%)
Apr 08, 2002 3.789 3.851 3.789 3.851 17,741 +0.06(+1.65%)
Apr 05, 2002 3.775 3.807 3.758 3.789 26,243 -0.01(-0.18%)
Apr 04, 2002 3.782 3.795 3.782 3.795 5,544 -0.02(-0.54%)
Apr 03, 2002 3.740 3.830 3.740 3.816 554,431 +0.09(+2.34%)
Apr 02, 2002 3.700 3.736 3.700 3.729 5,544 +0.03(+0.79%)
Apr 01, 2002 3.726 3.726 3.698 3.700 7,022 -0.01(-0.15%)
Mar 29, 2002 3.692 3.723 3.685 3.705 37,701 +0.00(+0.00%)
Mar 28, 2002 3.692 3.723 3.685 3.705 37,701 +0.02(+0.56%)
Mar 27, 2002 3.698 3.705 3.660 3.685 258,734 -0.03(-0.75%)
Mar 26, 2002 3.782 3.782 3.692 3.712 18,111 -0.06(-1.47%)
Mar 25, 2002 3.775 3.809 3.754 3.768 18,111 +0.01(+0.30%)
Mar 22, 2002 3.705 3.775 3.686 3.757 15,524 +0.05(+1.38%)
Mar 21, 2002 3.657 3.705 3.650 3.705 21,438 +0.06(+1.52%)
Mar 20, 2002 3.615 3.664 3.604 3.650 14,415 +0.01(+0.38%)
Mar 19, 2002 3.590 3.657 3.590 3.636 45,463 +0.04(+1.16%)
Mar 18, 2002 3.602 3.602 3.572 3.595 11,088 +0.00(+0.00%)
Mar 15, 2002 3.595 3.615 3.595 3.595 27,351 -0.06(-1.70%)
Mar 14, 2002 3.595 3.657 3.581 3.657 12,936 +0.04(+1.07%)
Mar 13, 2002 3.615 3.618 3.615 3.618 1,848 -0.01(-0.34%)
Mar 12, 2002 3.636 3.667 3.631 3.631 11,458 -0.03(-0.72%)
Mar 11, 2002 3.657 3.657 3.643 3.657 4,065 +0.00(+0.00%)
Mar 08, 2002 3.740 3.761 3.657 3.657 72,445 -0.08(-2.04%)
Mar 07, 2002 3.692 3.733 3.657 3.733 17,741 +0.03(+0.75%)
Mar 06, 2002 3.678 3.740 3.671 3.705 21,438 +0.01(+0.38%)
Mar 05, 2002 3.685 3.692 3.636 3.692 19,220 +0.02(+0.57%)
Mar 04, 2002 3.705 3.740 3.671 3.671 28,460 -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.