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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2005 4.234 4.265 4.141 4.159 27,019 -0.06(-1.38%)
Jun 29, 2005 4.195 4.217 4.178 4.217 29,325 +0.04(+0.98%)
Jun 28, 2005 3.962 4.176 3.933 4.176 35,586 +0.24(+6.12%)
Jun 27, 2005 4.030 4.075 3.935 3.935 23,394 -0.09(-2.13%)
Jun 24, 2005 4.079 4.124 3.856 4.021 95,555 -0.06(-1.43%)
Jun 23, 2005 4.030 4.273 4.030 4.079 27,019 +0.04(+0.96%)
Jun 22, 2005 4.050 4.050 3.939 4.040 28,666 +0.02(+0.48%)
Jun 21, 2005 4.098 4.098 4.021 4.021 10,873 -0.09(-2.27%)
Jun 20, 2005 4.312 4.351 4.102 4.114 33,279 -0.18(-4.21%)
Jun 17, 2005 4.199 4.390 4.199 4.294 109,065 +0.10(+2.27%)
Jun 16, 2005 4.069 4.199 4.069 4.199 25,701 +0.11(+2.81%)
Jun 15, 2005 4.166 4.166 3.960 4.085 41,846 -0.11(-2.64%)
Jun 14, 2005 4.229 4.229 4.157 4.195 15,816 -0.04(-0.87%)
Jun 13, 2005 4.100 4.234 4.100 4.232 35,915 +0.15(+3.71%)
Jun 10, 2005 3.990 4.081 3.943 4.081 57,003 +0.09(+2.24%)
Jun 09, 2005 3.914 3.991 3.885 3.991 14,827 +0.06(+1.48%)
Jun 08, 2005 4.073 4.073 3.933 3.933 14,168 -0.13(-3.11%)
Jun 07, 2005 4.040 4.089 4.040 4.059 22,076 +0.05(+1.21%)
Jun 06, 2005 4.017 4.069 4.003 4.011 20,758 -0.02(-0.48%)
Jun 03, 2005 4.050 4.050 3.933 4.030 21,417 -0.05(-1.19%)
Jun 02, 2005 4.011 4.087 4.011 4.079 17,793 +0.05(+1.20%)
Jun 01, 2005 3.972 4.050 3.972 4.030 17,463 +0.09(+2.22%)
May 31, 2005 3.879 3.943 3.826 3.943 35,256 +0.07(+1.86%)
May 27, 2005 3.885 3.885 3.846 3.871 28,666 -0.03(-0.80%)
May 26, 2005 3.914 3.937 3.889 3.902 17,793 +0.02(+0.40%)
May 25, 2005 4.001 4.001 3.885 3.887 38,551 -0.13(-3.33%)
May 24, 2005 4.079 4.079 4.021 4.021 15,486 -0.09(-2.13%)
May 23, 2005 4.147 4.147 4.059 4.108 15,486 +0.01(+0.24%)
May 20, 2005 4.011 4.114 3.984 4.098 17,793 +0.06(+1.44%)
May 19, 2005 4.079 4.089 4.040 4.040 11,532 -0.04(-0.95%)
May 18, 2005 3.953 4.079 3.920 4.079 92,260 +0.17(+4.48%)
May 17, 2005 3.894 3.962 3.865 3.904 19,770 +0.04(+1.01%)
May 16, 2005 3.807 3.892 3.807 3.865 24,383 +0.07(+1.79%)
May 13, 2005 3.925 3.943 3.774 3.797 37,892 -0.15(-3.74%)
May 12, 2005 3.904 3.962 3.857 3.945 38,551 +0.06(+1.55%)
May 11, 2005 3.978 3.978 3.758 3.885 41,517 -0.09(-2.34%)
May 10, 2005 3.846 4.001 3.803 3.978 39,869 +0.12(+3.12%)
May 09, 2005 3.720 3.867 3.720 3.857 18,452 +0.14(+3.76%)
May 06, 2005 3.885 3.904 3.690 3.718 93,578 -0.17(-4.40%)
May 05, 2005 3.821 3.910 3.821 3.889 43,823 +0.07(+1.78%)
May 04, 2005 3.953 3.978 3.768 3.821 45,471 -0.15(-3.81%)
May 03, 2005 3.953 4.061 3.922 3.972 67,218 +0.00(+0.00%)
May 02, 2005 3.914 3.991 3.914 3.972 18,781 +0.09(+2.25%)
Apr 29, 2005 3.875 3.885 3.749 3.885 43,823 +0.01(+0.25%)
Apr 28, 2005 3.933 3.933 3.875 3.875 33,938 -0.06(-1.53%)
Apr 27, 2005 3.924 3.972 3.924 3.935 14,827 +0.00(+0.00%)
Apr 26, 2005 3.933 4.052 3.933 3.935 27,678 -0.06(-1.60%)
Apr 25, 2005 3.943 3.999 3.937 3.999 10,214 +0.08(+1.93%)
Apr 22, 2005 3.991 3.991 3.906 3.924 38,222 -0.07(-1.70%)
Apr 21, 2005 3.972 4.048 3.943 3.991 14,498 +0.06(+1.48%)
Apr 20, 2005 3.933 3.949 3.918 3.933 29,325 -0.02(-0.49%)
Apr 19, 2005 3.933 3.955 3.904 3.953 42,835 +0.04(+1.09%)
Apr 18, 2005 3.933 3.953 3.910 3.910 42,835 -0.08(-1.90%)
Apr 15, 2005 4.157 4.157 3.984 3.986 26,360 -0.15(-3.66%)
Apr 14, 2005 4.226 4.226 4.137 4.137 5,601 -0.09(-2.11%)
Apr 13, 2005 4.244 4.246 4.225 4.226 12,850 -0.03(-0.64%)
Apr 12, 2005 4.263 4.267 4.199 4.254 25,371 -0.01(-0.23%)
Apr 11, 2005 4.293 4.293 4.205 4.263 22,076 -0.01(-0.23%)
Apr 08, 2005 4.254 4.312 4.236 4.273 28,007 +0.00(+0.09%)
Apr 07, 2005 4.244 4.300 4.244 4.269 23,065 +0.01(+0.14%)
Apr 06, 2005 4.166 4.263 4.147 4.263 24,383 +0.14(+3.34%)
Apr 05, 2005 4.147 4.147 4.120 4.125 20,429 -0.07(-1.67%)
Apr 04, 2005 4.079 4.199 4.059 4.195 24,712 +0.10(+2.37%)
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.