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 (%)
Jun 30, 2006 5.244 5.270 5.167 5.167 153,547 -0.05(-0.93%)
Jun 29, 2006 4.904 5.223 4.904 5.215 150,252 +0.35(+7.10%)
Jun 28, 2006 4.875 4.889 4.780 4.869 23,394 -0.01(-0.12%)
Jun 27, 2006 5.128 5.242 4.867 4.875 50,084 -0.23(-4.49%)
Jun 26, 2006 4.943 5.134 4.934 5.104 60,628 +0.18(+3.71%)
Jun 23, 2006 4.807 4.943 4.747 4.922 70,183 +0.11(+2.38%)
Jun 22, 2006 4.990 4.990 4.776 4.807 53,379 -0.09(-1.75%)
Jun 21, 2006 4.780 4.961 4.778 4.893 43,494 +0.10(+2.11%)
Jun 20, 2006 4.934 4.959 4.792 4.792 46,459 -0.04(-0.92%)
Jun 19, 2006 4.934 5.001 4.778 4.836 103,463 -0.07(-1.43%)
Jun 16, 2006 5.137 5.137 4.885 4.906 424,068 -0.25(-4.89%)
Jun 15, 2006 4.992 5.180 4.978 5.159 131,471 +0.21(+4.20%)
Jun 14, 2006 4.788 4.961 4.788 4.951 55,356 +0.14(+2.99%)
Jun 13, 2006 4.662 4.918 4.662 4.807 83,363 -0.05(-1.00%)
Jun 12, 2006 4.982 4.982 4.844 4.856 88,635 -0.15(-2.99%)
Jun 09, 2006 4.972 5.050 4.926 5.005 75,455 +0.06(+1.26%)
Jun 08, 2006 4.895 4.945 4.766 4.943 81,057 +0.05(+0.99%)
Jun 07, 2006 4.866 4.982 4.846 4.895 90,612 +0.05(+0.96%)
Jun 06, 2006 4.875 4.875 4.780 4.848 107,747 -0.06(-1.19%)
Jun 05, 2006 4.895 4.959 4.862 4.906 185,179 +0.00(+0.04%)
Jun 02, 2006 4.679 4.904 4.642 4.904 135,754 +0.24(+5.25%)
Jun 01, 2006 4.491 4.662 4.491 4.660 114,337 +0.15(+3.32%)
May 31, 2006 4.594 4.632 4.463 4.510 86,988 -0.06(-1.23%)
May 30, 2006 4.687 4.687 4.537 4.566 60,628 -0.17(-3.57%)
May 26, 2006 4.794 4.817 4.724 4.735 66,559 -0.01(-0.20%)
May 25, 2006 4.555 4.747 4.555 4.745 47,777 +0.22(+4.80%)
May 24, 2006 4.535 4.574 4.390 4.528 74,467 -0.03(-0.60%)
May 23, 2006 4.689 4.768 4.549 4.555 63,923 -0.09(-1.84%)
May 22, 2006 4.662 4.733 4.568 4.640 48,107 -0.06(-1.24%)
May 19, 2006 4.700 4.745 4.545 4.698 109,065 -0.03(-0.74%)
May 18, 2006 4.856 4.885 4.671 4.733 87,647 -0.10(-2.13%)
May 17, 2006 4.858 4.891 4.770 4.836 78,091 -0.02(-0.44%)
May 16, 2006 4.856 4.953 4.836 4.858 53,379 +0.03(+0.56%)
May 15, 2006 4.836 4.949 4.759 4.831 96,214 -0.04(-0.84%)
May 12, 2006 4.982 4.982 4.789 4.871 149,593 -0.06(-1.30%)
May 11, 2006 5.118 5.122 4.934 4.935 100,497 -0.26(-4.94%)
May 10, 2006 5.264 5.273 5.102 5.192 47,777 -0.05(-1.00%)
May 09, 2006 5.273 5.332 5.237 5.244 37,892 -0.01(-0.19%)
May 08, 2006 5.439 5.439 5.237 5.254 76,773 -0.13(-2.35%)
May 05, 2006 5.332 5.409 5.289 5.380 123,233 +0.13(+2.44%)
May 04, 2006 5.167 5.388 5.167 5.252 183,861 +0.14(+2.81%)
May 03, 2006 5.108 5.136 5.069 5.108 30,643 -0.02(-0.38%)
May 02, 2006 5.079 5.137 5.050 5.128 48,436 +0.08(+1.54%)
May 01, 2006 5.085 5.176 4.994 5.050 183,202 +0.01(+0.27%)
Apr 28, 2006 5.099 5.157 4.992 5.036 114,337 -0.11(-2.15%)
Apr 27, 2006 5.176 5.252 5.005 5.147 411,218 +0.31(+6.43%)
Apr 26, 2006 4.846 4.920 4.743 4.836 60,957 -0.03(-0.52%)
Apr 25, 2006 4.856 4.862 4.741 4.862 39,210 -0.01(-0.20%)
Apr 24, 2006 4.885 4.924 4.807 4.871 33,609 -0.01(-0.28%)
Apr 21, 2006 4.982 5.019 4.827 4.885 48,107 -0.05(-0.98%)
Apr 20, 2006 4.836 4.968 4.833 4.934 143,333 +0.12(+2.42%)
Apr 19, 2006 4.817 4.836 4.792 4.817 101,156 +0.01(+0.28%)
Apr 18, 2006 4.776 4.836 4.739 4.803 125,210 +0.03(+0.57%)
Apr 17, 2006 4.807 4.875 4.700 4.776 20,429 -0.04(-0.85%)
Apr 13, 2006 4.716 4.900 4.697 4.817 37,892 +0.10(+2.14%)
Apr 12, 2006 4.603 4.716 4.584 4.716 35,256 +0.09(+2.02%)
Apr 11, 2006 4.681 4.714 4.564 4.623 28,996 -0.03(-0.75%)
Apr 10, 2006 4.642 4.710 4.634 4.658 31,961 +0.03(+0.76%)
Apr 07, 2006 4.778 4.778 4.566 4.623 57,992 -0.14(-2.86%)
Apr 06, 2006 4.730 4.778 4.574 4.759 65,900 +0.00(+0.00%)
Apr 05, 2006 4.662 4.778 4.660 4.759 29,655 +0.13(+2.77%)
Apr 04, 2006 4.625 4.722 4.625 4.631 22,406 -0.12(-2.45%)
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.