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

Gorman-Rupp Company (NY: GRC )

33.05 +0.28 (+0.86%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 15, 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 (%)
May 28, 2004 3.616 3.699 3.595 3.671 18,478 +0.09(+2.51%)
May 27, 2004 3.616 3.637 3.554 3.581 14,782 -0.03(-0.96%)
May 26, 2004 3.599 3.616 3.599 3.616 5,543 +0.01(+0.38%)
May 25, 2004 3.436 3.602 3.436 3.602 26,239 +0.16(+4.63%)
May 24, 2004 3.477 3.491 3.408 3.443 18,108 -0.02(-0.60%)
May 21, 2004 3.415 3.464 3.401 3.464 17,739 +0.03(+1.01%)
May 20, 2004 3.498 3.512 3.394 3.429 19,586 -0.05(-1.39%)
May 19, 2004 3.520 3.554 3.477 3.477 8,130 -0.04(-1.18%)
May 18, 2004 3.498 3.526 3.498 3.519 4,434 +0.05(+1.40%)
May 17, 2004 3.526 3.526 3.462 3.470 14,043 -0.06(-1.76%)
May 14, 2004 3.488 3.581 3.450 3.533 19,586 +0.04(+1.19%)
May 13, 2004 3.581 3.581 3.491 3.491 9,239 -0.09(-2.51%)
May 12, 2004 3.519 3.581 3.452 3.581 27,717 +0.01(+0.39%)
May 11, 2004 3.533 3.574 3.493 3.567 15,891 +0.05(+1.38%)
May 10, 2004 3.387 3.540 3.346 3.519 25,499 +0.12(+3.46%)
May 07, 2004 3.491 3.505 3.400 3.401 22,912 -0.10(-2.96%)
May 06, 2004 3.630 3.630 3.505 3.505 14,413 -0.14(-3.80%)
May 05, 2004 3.657 3.657 3.644 3.644 4,065 +0.00(+0.00%)
May 04, 2004 3.648 3.692 3.616 3.644 26,608 -0.01(-0.19%)
May 03, 2004 3.634 3.664 3.628 3.651 17,739 +0.01(+0.19%)
Apr 30, 2004 3.706 3.706 3.644 3.644 15,891 -0.05(-1.31%)
Apr 29, 2004 3.803 3.803 3.692 3.692 15,521 -0.08(-2.02%)
Apr 28, 2004 3.928 3.928 3.753 3.768 23,652 -0.11(-2.86%)
Apr 27, 2004 3.706 3.879 3.706 3.879 24,021 +0.19(+5.26%)
Apr 26, 2004 3.671 3.685 3.651 3.685 4,434 +0.01(+0.38%)
Apr 23, 2004 3.703 3.703 3.671 3.671 9,978 -0.04(-1.12%)
Apr 22, 2004 3.734 3.754 3.713 3.713 11,086 -0.01(-0.19%)
Apr 21, 2004 3.664 3.720 3.637 3.720 7,760 +0.05(+1.32%)
Apr 20, 2004 3.671 3.760 3.657 3.671 56,173 -0.01(-0.38%)
Apr 19, 2004 3.761 3.761 3.685 3.685 12,565 -0.08(-2.21%)
Apr 16, 2004 3.775 3.796 3.768 3.768 12,195 +0.00(+0.00%)
Apr 15, 2004 3.738 3.784 3.738 3.768 14,782 +0.03(+0.85%)
Apr 14, 2004 3.796 3.797 3.734 3.736 12,195 -0.07(-1.93%)
Apr 13, 2004 3.858 3.879 3.810 3.810 22,173 -0.06(-1.43%)
Apr 12, 2004 3.851 3.865 3.851 3.865 8,869 +0.03(+0.72%)
Apr 08, 2004 3.893 3.893 3.838 3.838 9,608 -0.04(-1.07%)
Apr 07, 2004 3.907 3.907 3.858 3.879 13,304 -0.03(-0.89%)
Apr 06, 2004 3.980 3.983 3.912 3.914 171,847 -0.03(-0.88%)
Apr 05, 2004 3.879 4.025 3.879 3.948 52,108 +0.07(+1.79%)
Apr 02, 2004 3.734 3.879 3.734 3.879 25,869 +0.18(+4.87%)
Apr 01, 2004 3.602 3.699 3.602 3.699 15,152 +0.11(+3.09%)
Mar 31, 2004 3.477 3.588 3.429 3.588 25,130 +0.10(+2.78%)
Mar 30, 2004 3.392 3.491 3.392 3.491 16,999 +0.10(+2.94%)
Mar 29, 2004 3.346 3.394 3.339 3.392 19,586 +0.05(+1.54%)
Mar 26, 2004 3.364 3.364 3.339 3.340 4,434 -0.02(-0.58%)
Mar 25, 2004 3.277 3.360 3.277 3.360 31,782 +0.09(+2.71%)
Mar 24, 2004 3.283 3.290 3.264 3.271 11,456 -0.03(-0.80%)
Mar 23, 2004 3.270 3.297 3.270 3.297 11,086 +0.05(+1.54%)
Mar 22, 2004 3.311 3.311 3.221 3.247 25,499 -0.05(-1.59%)
Mar 19, 2004 3.415 3.415 3.283 3.300 23,652 -0.11(-3.09%)
Mar 18, 2004 3.436 3.436 3.373 3.405 10,347 -0.04(-1.17%)
Mar 17, 2004 3.396 3.450 3.396 3.446 20,326 +0.05(+1.47%)
Mar 16, 2004 3.380 3.401 3.361 3.396 21,434 +0.03(+0.86%)
Mar 15, 2004 3.436 3.436 3.360 3.367 23,652 -0.08(-2.21%)
Mar 12, 2004 3.373 3.443 3.373 3.443 14,782 +0.06(+1.64%)
Mar 11, 2004 3.401 3.464 3.387 3.387 22,912 -0.04(-1.21%)
Mar 10, 2004 3.387 3.443 3.387 3.429 23,652 +0.03(+1.02%)
Mar 09, 2004 3.394 3.396 3.394 3.394 8,499 -0.00(-0.04%)
Mar 08, 2004 3.426 3.457 3.394 3.396 20,326 -0.03(-0.89%)
Mar 05, 2004 3.380 3.429 3.380 3.426 9,978 +0.03(+0.82%)
Mar 04, 2004 3.380 3.429 3.378 3.398 15,152 +0.01(+0.16%)
Mar 03, 2004 3.408 3.415 3.361 3.393 11,826 -0.02(-0.45%)
Mar 02, 2004 3.436 3.443 3.408 3.408 31,782 -0.04(-1.20%)
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.