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 29, 2007 9.788 10.05 9.669 9.669 120,993 -0.09(-0.90%)
Jun 28, 2007 9.730 10.15 9.642 9.757 247,785 -0.01(-0.09%)
Jun 27, 2007 9.135 9.809 9.102 9.766 209,826 +0.58(+6.27%)
Jun 26, 2007 9.399 9.408 9.165 9.190 88,042 -0.18(-1.91%)
Jun 25, 2007 12.75 9.909 9.081 9.369 234,605 -0.13(-1.37%)
Jun 22, 2007 9.954 9.954 9.499 9.499 424,661 -0.50(-5.01%)
Jun 21, 2007 9.894 10.25 9.803 10.000 71,435 +0.07(+0.73%)
Jun 20, 2007 10.42 10.42 9.848 9.927 93,314 -0.47(-4.50%)
Jun 19, 2007 10.02 10.44 9.960 10.39 83,298 +0.32(+3.16%)
Jun 18, 2007 10.20 10.20 9.897 10.08 48,766 +0.01(+0.06%)
Jun 15, 2007 9.985 10.17 9.775 10.07 197,701 +0.31(+3.14%)
Jun 14, 2007 9.733 9.936 9.696 9.763 51,929 +0.05(+0.53%)
Jun 13, 2007 9.423 9.754 9.411 9.712 55,883 +0.35(+3.69%)
Jun 12, 2007 9.727 9.815 9.347 9.366 96,214 -0.46(-4.64%)
Jun 11, 2007 9.772 9.985 9.715 9.821 80,662 +0.01(+0.12%)
Jun 08, 2007 9.766 9.869 9.536 9.809 98,850 -0.01(-0.09%)
Jun 07, 2007 9.924 9.960 9.715 9.818 108,867 -0.15(-1.52%)
Jun 06, 2007 10.29 10.50 9.772 9.970 118,884 -0.37(-3.61%)
Jun 05, 2007 10.62 10.62 10.12 10.34 88,833 -0.32(-3.04%)
Jun 04, 2007 10.32 10.72 10.11 10.67 85,670 +0.27(+2.57%)
Jun 01, 2007 10.29 10.47 10.17 10.40 98,059 +0.17(+1.69%)
May 31, 2007 9.900 10.24 9.866 10.23 103,068 +0.33(+3.31%)
May 30, 2007 9.803 9.906 9.769 9.900 56,147 +0.03(+0.31%)
May 29, 2007 9.730 9.869 9.730 9.869 63,527 +0.14(+1.43%)
May 25, 2007 9.560 9.909 9.560 9.730 84,088 +0.19(+2.00%)
May 24, 2007 9.730 9.803 9.478 9.539 96,214 -0.19(-2.00%)
May 23, 2007 9.788 9.936 9.727 9.733 49,293 -0.10(-0.99%)
May 22, 2007 9.894 9.894 9.757 9.830 34,004 -0.00(-0.03%)
May 21, 2007 9.730 9.994 9.730 9.833 56,674 +0.08(+0.78%)
May 18, 2007 9.748 9.848 9.727 9.757 83,034 +0.02(+0.16%)
May 17, 2007 9.863 9.869 9.712 9.742 139,708 -0.18(-1.83%)
May 16, 2007 9.730 9.936 9.727 9.924 60,891 +0.19(+2.00%)
May 15, 2007 9.757 9.788 9.709 9.730 104,649 +0.00(+0.03%)
May 14, 2007 9.800 9.833 9.727 9.727 76,180 -0.10(-1.02%)
May 11, 2007 9.733 9.833 9.727 9.827 65,900 +0.05(+0.56%)
May 10, 2007 9.985 9.985 9.727 9.772 110,976 -0.29(-2.87%)
May 09, 2007 9.939 10.08 9.851 10.06 86,724 +0.07(+0.67%)
May 08, 2007 9.818 9.994 9.633 9.994 93,051 +0.11(+1.11%)
May 07, 2007 9.954 10.06 9.857 9.885 52,720 -0.18(-1.78%)
May 04, 2007 9.803 10.06 9.772 10.06 71,435 +0.28(+2.82%)
May 03, 2007 9.827 9.909 9.733 9.788 56,674 -0.08(-0.77%)
May 02, 2007 9.803 9.863 9.739 9.863 48,502 +0.05(+0.49%)
May 01, 2007 9.730 9.863 9.712 9.815 69,063 +0.08(+0.84%)
Apr 30, 2007 9.736 9.824 9.639 9.733 150,780 -0.02(-0.25%)
Apr 27, 2007 10.02 10.08 9.757 9.757 76,971 -0.32(-3.19%)
Apr 26, 2007 9.105 10.09 9.105 10.08 145,244 +0.33(+3.39%)
Apr 25, 2007 9.857 9.860 9.687 9.748 60,364 -0.02(-0.19%)
Apr 24, 2007 9.651 9.863 9.642 9.766 57,728 +0.17(+1.80%)
Apr 23, 2007 9.803 10.02 9.593 9.593 69,327 -0.24(-2.47%)
Apr 20, 2007 9.985 10.03 9.809 9.836 85,406 +0.26(+2.73%)
Apr 19, 2007 9.778 9.815 9.548 9.575 87,515 -0.28(-2.83%)
Apr 18, 2007 10.08 10.08 9.806 9.854 68,009 -0.28(-2.78%)
Apr 17, 2007 10.15 10.17 10.06 10.14 84,088 -0.09(-0.89%)
Apr 16, 2007 10.12 10.23 9.985 10.23 104,386 +0.14(+1.38%)
Apr 13, 2007 9.848 10.09 9.757 10.09 89,360 +0.22(+2.18%)
Apr 12, 2007 9.545 9.973 9.533 9.872 100,959 +0.31(+3.27%)
Apr 11, 2007 9.630 9.642 9.417 9.560 142,608 -0.10(-1.04%)
Apr 10, 2007 9.530 9.663 9.514 9.660 49,293 +0.15(+1.53%)
Apr 09, 2007 9.781 9.781 9.502 9.514 77,498 -0.22(-2.25%)
Apr 05, 2007 9.803 9.803 9.712 9.733 49,557 -0.09(-0.93%)
Apr 04, 2007 9.924 9.933 9.736 9.824 63,527 -0.14(-1.43%)
Apr 03, 2007 9.803 10.06 9.772 9.967 151,043 +0.22(+2.21%)
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.