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 (%)
Aug 31, 2007 10.36 10.54 10.29 10.33 116,266 +0.05(+0.44%)
Aug 30, 2007 10.17 10.48 10.17 10.29 116,793 +0.00(+0.00%)
Aug 29, 2007 9.649 10.36 9.610 10.29 153,703 +0.73(+7.62%)
Aug 28, 2007 10.10 10.10 9.395 9.558 78,565 -0.59(-5.83%)
Aug 27, 2007 10.11 10.16 10.05 10.15 18,982 +0.03(+0.27%)
Aug 24, 2007 9.880 10.31 9.786 10.12 99,129 +0.23(+2.30%)
Aug 23, 2007 10.04 10.25 9.828 9.895 91,483 -0.08(-0.76%)
Aug 22, 2007 10.47 10.52 9.892 9.971 166,358 -0.39(-3.75%)
Aug 21, 2007 10.42 10.77 9.862 10.36 97,547 -0.06(-0.61%)
Aug 20, 2007 10.41 10.74 10.08 10.42 132,611 -0.01(-0.06%)
Aug 17, 2007 10.47 10.74 5.168 10.43 211,704 +0.32(+3.21%)
Aug 16, 2007 9.419 10.15 9.100 10.10 282,624 +0.69(+7.38%)
Aug 15, 2007 10.29 10.57 9.407 9.410 143,421 -0.88(-8.53%)
Aug 14, 2007 10.46 10.56 10.20 10.29 69,865 -0.15(-1.42%)
Aug 13, 2007 10.45 10.51 10.07 10.44 122,329 -0.02(-0.20%)
Aug 10, 2007 9.862 10.46 9.634 10.46 299,497 +0.67(+6.85%)
Aug 09, 2007 10.26 10.37 9.577 9.786 266,278 -0.44(-4.33%)
Aug 08, 2007 9.998 10.35 9.649 10.23 342,207 +0.34(+3.47%)
Aug 07, 2007 9.476 10.01 9.300 9.886 139,993 +0.37(+3.92%)
Aug 06, 2007 8.827 9.516 8.512 9.513 222,250 +0.71(+8.10%)
Aug 03, 2007 8.933 9.388 8.800 8.800 122,857 -0.59(-6.27%)
Aug 02, 2007 9.392 9.449 8.982 9.388 102,293 +0.07(+0.78%)
Aug 01, 2007 8.739 9.446 8.739 9.316 170,576 +0.61(+7.01%)
Jul 31, 2007 9.149 9.209 8.651 8.706 195,358 -0.35(-3.89%)
Jul 30, 2007 8.800 9.352 8.612 9.058 233,323 +0.28(+3.22%)
Jul 27, 2007 9.194 9.528 8.578 8.776 308,197 -0.24(-2.66%)
Jul 26, 2007 9.225 9.282 8.694 9.015 181,122 -0.27(-2.91%)
Jul 25, 2007 9.294 9.437 9.118 9.285 87,265 +0.07(+0.79%)
Jul 24, 2007 9.665 9.665 9.212 9.212 161,348 -0.53(-5.45%)
Jul 23, 2007 9.734 9.950 9.574 9.744 57,210 +0.01(+0.09%)
Jul 20, 2007 10.07 10.07 9.704 9.734 157,130 -0.35(-3.52%)
Jul 19, 2007 10.01 10.17 10.01 10.09 43,764 +0.15(+1.53%)
Jul 18, 2007 9.938 9.953 9.750 9.938 61,164 -0.01(-0.06%)
Jul 17, 2007 9.953 10.26 9.944 9.944 59,583 -0.02(-0.24%)
Jul 16, 2007 9.959 10.32 9.892 9.968 55,364 +0.02(+0.19%)
Jul 13, 2007 10.17 10.17 9.923 9.949 44,555 -0.28(-2.74%)
Jul 12, 2007 9.816 10.30 9.816 10.23 60,374 +0.41(+4.20%)
Jul 11, 2007 9.877 9.986 9.801 9.816 63,801 -0.05(-0.46%)
Jul 10, 2007 9.892 9.998 9.862 9.862 74,610 -0.13(-1.28%)
Jul 09, 2007 10.01 10.01 9.832 9.989 55,364 +0.05(+0.46%)
Jul 06, 2007 9.953 10.03 9.832 9.944 70,392 -0.02(-0.18%)
Jul 05, 2007 9.740 9.968 9.704 9.962 96,756 +0.21(+2.18%)
Jul 03, 2007 9.801 9.801 9.710 9.750 33,218 -0.02(-0.16%)
Jul 02, 2007 9.734 9.868 9.649 9.765 64,328 +0.10(+1.00%)
Jun 29, 2007 9.786 10.04 9.668 9.668 121,011 -0.09(-0.90%)
Jun 28, 2007 9.728 10.15 9.640 9.756 247,823 -0.01(-0.09%)
Jun 27, 2007 9.134 9.807 9.100 9.765 209,859 +0.58(+6.27%)
Jun 26, 2007 9.398 9.407 9.164 9.188 88,056 -0.18(-1.91%)
Jun 25, 2007 12.74 9.907 9.080 9.367 234,641 -0.13(-1.37%)
Jun 22, 2007 9.953 9.953 9.498 9.498 424,727 -0.50(-5.01%)
Jun 21, 2007 9.892 10.25 9.801 9.998 71,446 +0.07(+0.73%)
Jun 20, 2007 10.42 10.42 9.847 9.926 93,329 -0.47(-4.50%)
Jun 19, 2007 10.01 10.44 9.959 10.39 83,310 +0.32(+3.16%)
Jun 18, 2007 10.20 10.20 9.895 10.07 48,773 +0.01(+0.06%)
Jun 15, 2007 9.983 10.17 9.774 10.07 197,731 +0.31(+3.14%)
Jun 14, 2007 9.731 9.935 9.695 9.762 51,937 +0.05(+0.53%)
Jun 13, 2007 9.422 9.753 9.410 9.710 55,892 +0.35(+3.69%)
Jun 12, 2007 9.725 9.814 9.346 9.364 96,229 -0.46(-4.64%)
Jun 11, 2007 9.771 9.983 9.713 9.819 80,674 +0.01(+0.12%)
Jun 08, 2007 9.765 9.868 9.534 9.807 98,865 -0.01(-0.09%)
Jun 07, 2007 9.923 9.959 9.713 9.816 108,884 -0.15(-1.52%)
Jun 06, 2007 10.29 10.50 9.771 9.968 118,902 -0.37(-3.61%)
Jun 05, 2007 10.62 10.62 10.12 10.34 88,847 -0.32(-3.04%)
Jun 04, 2007 10.32 10.72 10.11 10.67 85,683 +0.27(+2.57%)
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.