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

Gorman-Rupp Company (NY: GRC )

32.56 +0.02 (+0.06%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 17, 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 (%)
Apr 29, 2005 4.318 4.329 4.177 4.329 39,327 +0.01(+0.25%)
Apr 28, 2005 4.383 4.383 4.318 4.318 30,456 -0.07(-1.53%)
Apr 27, 2005 4.372 4.426 4.372 4.385 13,306 +0.00(+0.00%)
Apr 26, 2005 4.383 4.515 4.383 4.385 24,838 -0.07(-1.60%)
Apr 25, 2005 4.394 4.456 4.387 4.456 9,166 +0.08(+1.93%)
Apr 22, 2005 4.448 4.448 4.353 4.372 34,300 -0.08(-1.70%)
Apr 21, 2005 4.426 4.511 4.394 4.448 13,010 +0.06(+1.48%)
Apr 20, 2005 4.383 4.400 4.366 4.383 26,317 -0.02(-0.49%)
Apr 19, 2005 4.383 4.407 4.350 4.405 38,440 +0.05(+1.09%)
Apr 18, 2005 4.383 4.405 4.357 4.357 38,440 -0.08(-1.90%)
Apr 15, 2005 4.632 4.632 4.439 4.441 23,655 -0.17(-3.66%)
Apr 14, 2005 4.710 4.710 4.610 4.610 5,026 -0.10(-2.11%)
Apr 13, 2005 4.729 4.731 4.708 4.710 11,532 -0.03(-0.64%)
Apr 12, 2005 4.751 4.755 4.679 4.740 22,768 -0.01(-0.23%)
Apr 11, 2005 4.783 4.783 4.686 4.751 19,811 -0.01(-0.23%)
Apr 08, 2005 4.740 4.805 4.721 4.762 25,134 +0.00(+0.09%)
Apr 07, 2005 4.729 4.792 4.729 4.757 20,698 +0.01(+0.14%)
Apr 06, 2005 4.643 4.751 4.621 4.751 21,881 +0.15(+3.34%)
Apr 05, 2005 4.621 4.621 4.591 4.597 18,333 -0.08(-1.67%)
Apr 04, 2005 4.545 4.679 4.524 4.675 22,177 +0.11(+2.37%)
Apr 01, 2005 4.664 4.675 4.567 4.567 61,209 -0.08(-1.68%)
Mar 31, 2005 4.656 4.670 4.588 4.645 60,913 -0.01(-0.23%)
Mar 30, 2005 4.708 4.708 4.653 4.656 29,865 -0.05(-1.10%)
Mar 29, 2005 4.729 4.729 4.708 4.708 31,639 -0.05(-1.14%)
Mar 28, 2005 4.645 4.762 4.645 4.762 18,628 +0.06(+1.34%)
Mar 24, 2005 4.675 4.740 4.664 4.699 14,784 +0.05(+1.02%)
Mar 23, 2005 4.697 4.697 4.651 4.651 20,107 -0.06(-1.20%)
Mar 22, 2005 4.785 4.816 4.692 4.708 24,838 -0.11(-2.25%)
Mar 21, 2005 4.781 4.816 4.740 4.816 28,091 +0.04(+0.77%)
Mar 18, 2005 4.967 4.967 4.751 4.779 120,644 -0.16(-3.16%)
Mar 17, 2005 4.922 4.965 4.870 4.935 29,569 +0.03(+0.71%)
Mar 16, 2005 4.935 4.941 4.900 4.900 21,881 -0.05(-0.96%)
Mar 15, 2005 5.015 5.030 4.937 4.948 42,284 -0.05(-0.91%)
Mar 14, 2005 4.913 4.993 4.913 4.993 8,870 +0.06(+1.18%)
Mar 11, 2005 4.816 4.954 4.794 4.935 19,220 +0.14(+2.93%)
Mar 10, 2005 4.762 4.870 4.762 4.794 28,091 +0.03(+0.64%)
Mar 09, 2005 4.740 4.764 4.718 4.764 32,230 +0.02(+0.46%)
Mar 08, 2005 4.913 4.913 4.740 4.742 36,075 -0.19(-3.90%)
Mar 07, 2005 4.998 4.998 4.926 4.935 7,392 -0.06(-1.17%)
Mar 04, 2005 4.866 4.993 4.866 4.993 22,177 +0.14(+2.90%)
Mar 03, 2005 4.827 4.872 4.827 4.853 13,602 +0.05(+0.99%)
Mar 02, 2005 4.783 4.837 4.772 4.805 21,290 +0.04(+0.91%)
Mar 01, 2005 4.783 4.842 4.762 4.762 10,349 -0.01(-0.27%)
Feb 28, 2005 4.783 4.783 4.740 4.775 11,236 -0.04(-0.85%)
Feb 25, 2005 4.772 4.816 4.740 4.816 20,994 +0.06(+1.18%)
Feb 24, 2005 4.746 4.762 4.731 4.759 22,768 -0.01(-0.27%)
Feb 23, 2005 4.772 4.783 4.744 4.772 4,435 +0.02(+0.46%)
Feb 22, 2005 4.967 4.967 4.751 4.751 21,881 -0.24(-4.77%)
Feb 18, 2005 5.108 5.108 4.982 4.989 24,542 -0.15(-2.95%)
Feb 17, 2005 5.140 5.188 5.119 5.140 21,585 -0.03(-0.59%)
Feb 16, 2005 5.177 5.192 5.138 5.171 21,881 -0.01(-0.13%)
Feb 15, 2005 5.140 5.177 5.125 5.177 17,150 +0.06(+1.14%)
Feb 14, 2005 5.086 5.119 5.065 5.119 10,940 +0.04(+0.85%)
Feb 11, 2005 4.946 5.075 4.924 5.075 19,516 +0.06(+1.12%)
Feb 10, 2005 4.978 5.021 4.924 5.019 14,489 +0.01(+0.17%)
Feb 09, 2005 5.075 5.075 5.011 5.011 10,645 -0.07(-1.32%)
Feb 08, 2005 4.978 5.078 4.978 5.078 20,698 +0.10(+2.00%)
Feb 07, 2005 4.891 4.978 4.891 4.978 3,844 +0.03(+0.66%)
Feb 04, 2005 4.870 4.946 4.853 4.946 11,532 +0.08(+1.56%)
Feb 03, 2005 4.859 4.870 4.803 4.870 23,951 +0.02(+0.49%)
Feb 02, 2005 4.764 4.846 4.764 4.846 15,671 +0.08(+1.73%)
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.