Indicators

Gorman-Rupp Company (NY: GRC )

36.26 -0.38 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.85	10.95	10.74	10.85	135,310	-0.03(-0.25%)
Apr 27, 2007	11.16	11.23	10.87	10.87	69,074	-0.36(-3.19%)
Apr 26, 2007	10.15	11.24	10.15	11.23	130,343	+0.37(+3.39%)
Apr 25, 2007	10.98	10.99	10.79	10.86	54,171	-0.02(-0.19%)
Apr 24, 2007	10.75	10.99	10.74	10.88	51,806	+0.19(+1.80%)
Apr 23, 2007	10.92	11.17	10.69	10.69	62,214	-0.27(-2.47%)
Apr 20, 2007	11.13	11.18	10.93	10.96	76,644	+0.29(+2.73%)
Apr 19, 2007	10.90	10.94	10.64	10.67	78,537	-0.31(-2.83%)
Apr 18, 2007	11.23	11.23	10.93	10.98	61,031	-0.31(-2.78%)
Apr 17, 2007	11.31	11.33	11.21	11.30	75,461	-0.10(-0.89%)
Apr 16, 2007	11.28	11.40	11.13	11.40	93,676	+0.16(+1.38%)
Apr 13, 2007	10.97	11.24	10.87	11.24	80,193	+0.24(+2.18%)
Apr 12, 2007	10.64	11.11	10.62	11.00	90,601	+0.35(+3.27%)
Apr 11, 2007	10.73	10.74	10.49	10.65	127,977	-0.11(-1.04%)
Apr 10, 2007	10.62	10.77	10.60	10.76	44,236	+0.16(+1.53%)
Apr 09, 2007	10.90	10.90	10.59	10.60	69,547	-0.24(-2.25%)
Apr 05, 2007	10.92	10.92	10.82	10.85	44,472	-0.10(-0.93%)
Apr 04, 2007	11.06	11.07	10.85	10.95	57,010	-0.16(-1.43%)
Apr 03, 2007	10.92	11.21	10.89	11.11	135,547	+0.24(+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.