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 (%)
Mar 30, 2007 10.93 11.14 10.73 10.83 288,792 -0.13(-1.14%)
Mar 29, 2007 10.23 11.03 10.20 10.96 570,962 +0.82(+8.07%)
Mar 28, 2007 9.498 10.17 9.469 10.14 321,668 +0.58(+6.05%)
Mar 27, 2007 9.758 9.876 9.474 9.562 72,848 -0.26(-2.65%)
Mar 26, 2007 9.860 9.876 9.684 9.822 49,669 -0.00(-0.03%)
Mar 23, 2007 10.04 10.04 9.822 9.826 62,205 -0.17(-1.73%)
Mar 22, 2007 10.08 10.09 9.812 9.998 100,285 -0.04(-0.37%)
Mar 21, 2007 9.606 10.05 9.521 10.04 156,813 +0.43(+4.44%)
Mar 20, 2007 9.559 9.674 9.559 9.609 43,756 +0.03(+0.35%)
Mar 19, 2007 9.589 9.775 9.528 9.575 101,940 +0.05(+0.57%)
Mar 16, 2007 9.670 9.674 9.420 9.521 198,441 -0.15(-1.57%)
Mar 15, 2007 9.386 9.775 9.386 9.674 122,991 +0.34(+3.66%)
Mar 14, 2007 9.166 9.386 9.166 9.332 107,617 +0.12(+1.32%)
Mar 13, 2007 9.640 9.653 9.149 9.210 126,065 -0.43(-4.46%)
Mar 12, 2007 9.498 9.897 9.484 9.640 100,758 +0.05(+0.53%)
Mar 09, 2007 9.335 9.602 9.251 9.589 119,206 +0.41(+4.42%)
Mar 08, 2007 9.488 9.640 9.149 9.183 155,394 -0.25(-2.69%)
Mar 07, 2007 9.166 9.606 9.166 9.437 143,095 +0.27(+2.95%)
Mar 06, 2007 9.271 9.356 9.129 9.166 179,046 -0.04(-0.40%)
Mar 05, 2007 9.447 9.663 9.200 9.203 126,538 -0.36(-3.75%)
Mar 02, 2007 9.606 10.02 9.545 9.562 168,166 +0.00(+0.00%)
Mar 01, 2007 9.488 9.890 9.217 9.562 171,832 -0.19(-1.91%)
Feb 28, 2007 9.707 9.924 9.488 9.748 224,695 +0.02(+0.17%)
Feb 27, 2007 10.40 10.43 9.616 9.731 252,841 -0.62(-6.01%)
Feb 26, 2007 10.49 10.49 10.20 10.35 260,289 -0.08(-0.78%)
Feb 23, 2007 10.45 10.55 10.35 10.43 176,917 -0.05(-0.48%)
Feb 22, 2007 10.66 10.69 10.40 10.49 276,966 -0.16(-1.53%)
Feb 21, 2007 10.82 10.87 10.43 10.65 364,479 +0.05(+0.51%)
Feb 20, 2007 10.99 10.99 10.27 10.59 551,094 -0.37(-3.33%)
Feb 16, 2007 11.59 11.67 10.61 10.96 925,034 -1.21(-9.92%)
Feb 15, 2007 13.44 13.52 12.17 12.17 464,054 -1.20(-8.98%)
Feb 14, 2007 13.46 13.46 13.29 13.37 115,252 -0.04(-0.33%)
Feb 13, 2007 13.35 13.53 13.16 13.41 77,401 +0.19(+1.46%)
Feb 12, 2007 13.36 13.44 13.18 13.22 97,222 -0.06(-0.43%)
Feb 09, 2007 13.53 13.57 13.19 13.28 175,025 -0.32(-2.36%)
Feb 08, 2007 14.16 14.16 13.53 13.60 135,290 -0.30(-2.19%)
Feb 07, 2007 14.14 14.30 13.87 13.90 195,839 -0.20(-1.39%)
Feb 06, 2007 14.08 14.38 13.97 14.10 149,481 +0.04(+0.26%)
Feb 05, 2007 14.17 14.21 14.00 14.06 170,295 +0.16(+1.14%)
Feb 02, 2007 13.94 14.04 13.87 13.90 122,754 +0.11(+0.78%)
Feb 01, 2007 13.66 13.92 13.63 13.79 158,469 +0.13(+0.94%)
Jan 31, 2007 13.53 13.72 13.49 13.66 90,587 +0.08(+0.62%)
Jan 30, 2007 13.41 13.74 13.41 13.58 80,417 +0.19(+1.39%)
Jan 29, 2007 13.46 13.59 13.27 13.39 102,650 -0.13(-0.95%)
Jan 26, 2007 13.34 13.61 13.23 13.52 91,060 +0.21(+1.55%)
Jan 25, 2007 13.56 13.65 13.25 13.32 130,559 -0.31(-2.28%)
Jan 24, 2007 13.53 13.77 13.53 13.63 74,977 +0.15(+1.10%)
Jan 23, 2007 13.37 13.66 13.37 13.48 122,281 +0.03(+0.25%)
Jan 22, 2007 13.73 13.73 13.36 13.44 69,064 -0.25(-1.83%)
Jan 19, 2007 13.33 13.71 13.26 13.70 104,778 +0.31(+2.33%)
Jan 18, 2007 14.04 14.04 13.37 13.38 168,876 -0.49(-3.53%)
Jan 17, 2007 13.97 14.09 13.85 13.87 131,269 -0.12(-0.87%)
Jan 16, 2007 13.87 14.05 13.79 14.00 184,723 +0.47(+3.50%)
Jan 12, 2007 13.60 13.60 13.27 13.52 96,737 +0.01(+0.08%)
Jan 11, 2007 13.44 13.61 13.28 13.51 190,163 +0.07(+0.50%)
Jan 10, 2007 13.85 13.88 13.36 13.44 194,420 -0.44(-3.17%)
Jan 09, 2007 13.82 13.97 13.53 13.88 256,625 +0.15(+1.11%)
Jan 08, 2007 13.53 13.87 13.33 13.73 546,127 +0.59(+4.50%)
Jan 05, 2007 12.94 13.44 12.82 13.14 308,187 +0.15(+1.15%)
Jan 04, 2007 12.94 13.12 12.57 12.99 416,513 +0.02(+0.13%)
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.