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

Gorman-Rupp Company (NY: GRC )

34.54 +1.03 (+3.07%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2003 3.324 3.324 3.284 3.275 23,655 -0.09(-2.72%)
Oct 30, 2003 3.352 3.366 3.352 3.366 13,675 +0.04(+1.17%)
Oct 29, 2003 3.294 3.366 3.294 3.327 26,243 +0.05(+1.56%)
Oct 28, 2003 3.160 3.269 3.160 3.276 16,263 +0.15(+4.65%)
Oct 27, 2003 3.042 3.131 3.042 3.131 29,569 +0.09(+2.96%)
Oct 24, 2003 3.089 3.103 3.027 3.041 26,612 -0.05(-1.57%)
Oct 23, 2003 3.103 3.128 3.089 3.089 8,501 -0.03(-0.89%)
Oct 22, 2003 3.200 3.200 3.117 3.117 27,721 -0.15(-4.46%)
Oct 21, 2003 3.262 3.262 3.262 3.262 369 +0.01(+0.43%)
Oct 20, 2003 3.214 3.248 3.214 3.248 3,696 +0.01(+0.21%)
Oct 17, 2003 3.338 3.338 3.241 3.241 13,675 -0.11(-3.19%)
Oct 16, 2003 3.427 3.427 3.324 3.348 20,329 -0.07(-2.15%)
Oct 15, 2003 3.435 3.435 3.421 3.421 9,610 -0.04(-1.20%)
Oct 14, 2003 3.460 3.463 3.449 3.463 14,415 +0.01(+0.20%)
Oct 13, 2003 3.366 3.456 3.366 3.456 4,805 +0.08(+2.25%)
Oct 10, 2003 3.402 3.402 3.380 3.380 10,349 -0.02(-0.61%)
Oct 09, 2003 3.435 3.435 3.415 3.401 21,068 -0.02(-0.45%)
Oct 08, 2003 3.428 3.428 3.415 3.416 6,283 -0.03(-0.76%)
Oct 07, 2003 3.398 3.442 3.394 3.442 11,458 +0.05(+1.43%)
Oct 06, 2003 3.329 3.394 3.329 3.394 9,240 +0.05(+1.45%)
Oct 03, 2003 3.304 3.352 3.290 3.345 7,022 +0.08(+2.33%)
Oct 02, 2003 3.208 3.269 3.200 3.269 12,197 +0.06(+1.94%)
Oct 01, 2003 3.158 3.207 3.158 3.207 21,068 +0.07(+2.39%)
Sep 30, 2003 3.089 3.180 3.089 3.132 15,154 +0.02(+0.71%)
Sep 29, 2003 3.498 3.498 3.056 3.110 36,222 +0.01(+0.22%)
Sep 26, 2003 3.262 3.262 3.061 3.103 55,443 -0.16(-4.88%)
Sep 25, 2003 3.359 3.359 3.262 3.262 14,045 -0.15(-4.46%)
Sep 24, 2003 3.428 3.428 3.413 3.415 9,979 -0.04(-1.20%)
Sep 23, 2003 3.456 3.456 3.442 3.456 9,979 +0.01(+0.24%)
Sep 22, 2003 3.435 3.442 3.421 3.448 14,045 -0.02(-0.44%)
Sep 19, 2003 3.463 3.463 3.452 3.463 27,351 +0.03(+1.01%)
Sep 18, 2003 3.415 3.462 3.415 3.428 9,979 +0.02(+0.57%)
Sep 17, 2003 3.387 3.428 3.387 3.409 36,592 -0.05(-1.44%)
Sep 16, 2003 3.408 3.459 3.444 3.459 10,719 +0.04(+1.09%)
Sep 15, 2003 3.380 3.449 3.380 3.421 18,481 +0.05(+1.44%)
Sep 12, 2003 3.290 3.373 3.216 3.373 22,546 +0.07(+2.10%)
Sep 11, 2003 3.214 3.304 3.214 3.304 12,197 +0.08(+2.58%)
Sep 10, 2003 3.226 3.290 3.207 3.221 31,417 -0.01(-0.43%)
Sep 09, 2003 3.380 3.380 3.200 3.234 55,073 -0.16(-4.69%)
Sep 08, 2003 3.359 3.394 3.359 3.394 13,675 +0.05(+1.37%)
Sep 05, 2003 3.455 3.455 3.324 3.348 42,506 -0.11(-3.09%)
Sep 04, 2003 3.453 3.455 3.435 3.455 9,979 +0.00(+0.04%)
Sep 03, 2003 3.449 3.456 3.439 3.453 20,329 +0.01(+0.32%)
Sep 02, 2003 3.385 3.442 3.385 3.442 15,524 +0.07(+2.05%)
Aug 29, 2003 3.408 3.408 3.373 3.373 7,022 -0.06(-1.62%)
Aug 28, 2003 3.415 3.448 3.380 3.428 19,589 +0.01(+0.41%)
Aug 27, 2003 3.311 3.415 3.311 3.415 9,240 +0.09(+2.71%)
Aug 26, 2003 3.262 3.324 3.200 3.324 17,372 +0.05(+1.48%)
Aug 25, 2003 3.297 3.297 3.276 3.276 5,174 -0.03(-1.05%)
Aug 22, 2003 3.415 3.415 3.311 3.311 24,764 -0.11(-3.32%)
Aug 21, 2003 3.449 3.456 3.409 3.424 16,632 -0.01(-0.32%)
Aug 20, 2003 3.462 3.481 3.435 3.435 20,329 -0.03(-0.76%)
Aug 19, 2003 3.421 3.462 3.421 3.462 24,025 +0.07(+2.00%)
Aug 18, 2003 3.283 3.394 3.283 3.394 14,784 +0.12(+3.81%)
Aug 15, 2003 3.269 3.269 3.269 3.269 7,022 +0.01(+0.43%)
Aug 14, 2003 3.237 3.255 3.232 3.255 2,587 +0.03(+0.86%)
Aug 13, 2003 3.172 3.228 3.172 3.228 7,022 +0.04(+1.30%)
Aug 12, 2003 3.151 3.186 3.151 3.186 9,240 +0.06(+1.77%)
Aug 11, 2003 3.117 3.176 3.110 3.131 22,916 +0.03(+1.12%)
Aug 08, 2003 3.110 3.110 3.096 3.096 7,762 -0.03(-0.89%)
Aug 07, 2003 3.172 3.172 3.110 3.124 14,784 -0.06(-1.96%)
Aug 06, 2003 3.241 3.248 3.186 3.186 16,632 -0.06(-1.96%)
Aug 05, 2003 3.275 3.277 3.248 3.250 19,589 -0.02(-0.76%)
Aug 04, 2003 3.331 3.331 3.255 3.275 7,762 -0.06(-1.91%)
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.