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

Gorman-Rupp Company (NY: GRC )

38.61 +0.34 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2003 2.990 2.990 2.952 2.983 84,846 +0.01(+0.21%)
Jun 27, 2003 2.960 3.033 2.959 2.977 9,885 +0.02(+0.63%)
Jun 26, 2003 2.878 2.959 2.760 2.959 14,003 +0.10(+3.52%)
Jun 25, 2003 2.748 2.915 2.635 2.858 85,258 +0.10(+3.56%)
Jun 24, 2003 2.940 2.940 2.760 2.760 44,894 -0.15(-5.13%)
Jun 23, 2003 3.033 3.033 2.909 2.909 23,476 -0.14(-4.49%)
Jun 20, 2003 3.207 3.232 3.046 3.046 33,773 -0.18(-5.44%)
Jun 19, 2003 3.317 3.317 3.221 3.221 15,239 -0.09(-2.63%)
Jun 18, 2003 3.319 3.356 3.307 3.308 15,651 -0.02(-0.71%)
Jun 17, 2003 3.334 3.356 3.331 3.331 114,089 -0.00(-0.04%)
Jun 16, 2003 3.307 3.385 3.307 3.333 44,894 +0.03(+0.79%)
Jun 13, 2003 3.338 3.338 3.269 3.307 16,886 +0.02(+0.72%)
Jun 12, 2003 3.244 3.319 3.232 3.283 19,770 +0.05(+1.58%)
Jun 11, 2003 3.120 3.269 3.120 3.232 19,770 +0.10(+3.17%)
Jun 10, 2003 2.990 3.133 2.985 3.133 30,890 +0.15(+5.00%)
Jun 09, 2003 2.934 2.983 2.921 2.983 10,296 +0.03(+1.05%)
Jun 06, 2003 2.993 2.996 2.934 2.952 12,356 -0.03(-1.04%)
Jun 05, 2003 2.990 2.990 2.978 2.983 8,237 -0.01(-0.21%)
Jun 04, 2003 2.995 2.996 2.971 2.990 11,120 +0.00(+0.00%)
Jun 03, 2003 2.934 2.996 2.934 2.990 11,120 +0.07(+2.34%)
Jun 02, 2003 2.990 3.002 2.909 2.921 19,358 -0.06(-1.88%)
May 30, 2003 2.934 3.002 2.934 2.977 21,417 +0.06(+1.91%)
May 29, 2003 2.872 2.965 2.872 2.921 23,888 +0.04(+1.29%)
May 28, 2003 2.837 2.890 2.837 2.884 20,181 +0.05(+1.67%)
May 27, 2003 2.828 2.840 2.816 2.837 11,532 +0.02(+0.75%)
May 23, 2003 2.834 2.853 2.797 2.816 11,532 +0.00(+0.00%)
May 22, 2003 2.853 2.859 2.804 2.816 14,003 -0.04(-1.31%)
May 21, 2003 2.822 2.853 2.793 2.853 9,473 +0.04(+1.32%)
May 20, 2003 2.791 2.816 2.785 2.816 19,770 +0.04(+1.43%)
May 19, 2003 2.797 2.799 2.747 2.776 23,065 -0.01(-0.36%)
May 16, 2003 2.722 2.803 2.722 2.786 37,068 +0.04(+1.40%)
May 15, 2003 2.742 2.797 2.742 2.747 23,888 +0.01(+0.23%)
May 14, 2003 2.747 2.758 2.734 2.741 11,532 +0.01(+0.23%)
May 13, 2003 2.691 2.740 2.691 2.735 25,536 -0.01(-0.41%)
May 12, 2003 2.747 2.747 2.704 2.746 9,473 -0.01(-0.27%)
May 09, 2003 2.598 2.778 2.598 2.753 32,950 +0.17(+6.39%)
May 08, 2003 2.586 2.596 2.586 2.588 3,295 -0.01(-0.29%)
May 07, 2003 2.592 2.619 2.577 2.596 25,536 +0.03(+1.36%)
May 06, 2003 2.463 2.573 2.463 2.561 67,547 +0.10(+3.99%)
May 05, 2003 2.486 2.486 2.458 2.463 40,775 -0.01(-0.45%)
May 02, 2003 2.492 2.523 2.474 2.474 27,595 -0.01(-0.35%)
May 01, 2003 2.499 2.499 2.449 2.482 17,298 -0.00(-0.15%)
Apr 30, 2003 2.523 2.523 2.486 2.486 19,770 -0.03(-1.23%)
Apr 29, 2003 2.548 2.548 2.517 2.517 14,003 -0.03(-1.22%)
Apr 28, 2003 2.546 2.548 2.523 2.548 37,892 +0.01(+0.24%)
Apr 25, 2003 2.548 2.548 2.530 2.542 4,530 +0.00(+0.15%)
Apr 24, 2003 2.548 2.553 2.538 2.538 5,354 -0.01(-0.39%)
Apr 23, 2003 2.598 2.598 2.548 2.548 22,653 -0.04(-1.44%)
Apr 22, 2003 2.548 2.586 2.548 2.586 18,534 +0.02(+0.97%)
Apr 21, 2003 2.598 2.598 2.561 2.561 25,536 -0.01(-0.48%)
Apr 17, 2003 2.599 2.599 2.548 2.573 23,888 -0.02(-0.96%)
Apr 16, 2003 2.617 2.635 2.598 2.598 16,886 +0.01(+0.24%)
Apr 15, 2003 2.561 2.596 2.561 2.592 7,001 +0.01(+0.48%)
Apr 14, 2003 2.548 2.579 2.548 2.579 55,191 +0.02(+0.73%)
Apr 11, 2003 2.579 2.579 2.506 2.561 9,473 +0.00(+0.00%)
Apr 10, 2003 2.547 2.573 2.547 2.561 25,536 +0.02(+0.73%)
Apr 09, 2003 2.543 2.548 2.537 2.542 39,952 +0.02(+0.64%)
Apr 08, 2003 2.523 2.538 2.523 2.526 14,415 +0.02(+0.69%)
Apr 07, 2003 2.523 2.523 2.505 2.509 9,885 +0.02(+0.65%)
Apr 04, 2003 2.536 2.545 2.492 2.492 9,473 -0.02(-0.89%)
Apr 03, 2003 2.546 2.547 2.496 2.515 9,473 -0.03(-1.08%)
Apr 02, 2003 2.455 2.542 2.455 2.542 37,068 +0.09(+3.86%)
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.