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

Gorman-Rupp Company (NY: GRC )

32.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 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%)
Mar 01, 2004 3.434 3.466 3.434 3.450 14,782 +0.03(+0.89%)
Feb 27, 2004 3.415 3.465 3.394 3.419 42,869 +0.01(+0.33%)
Feb 26, 2004 3.462 3.464 3.408 3.408 16,260 -0.05(-1.40%)
Feb 25, 2004 3.443 3.491 3.433 3.457 20,326 +0.00(+0.00%)
Feb 24, 2004 3.387 3.457 3.387 3.457 17,739 +0.05(+1.50%)
Feb 23, 2004 3.429 3.455 3.405 3.405 6,282 -0.04(-1.09%)
Feb 20, 2004 3.486 3.487 3.443 3.443 9,608 -0.04(-1.23%)
Feb 19, 2004 3.554 3.561 3.486 3.486 12,934 -0.05(-1.33%)
Feb 18, 2004 3.554 3.554 3.516 3.533 15,521 -0.03(-0.97%)
Feb 17, 2004 3.547 3.567 3.533 3.567 6,282 +0.00(+0.00%)
Feb 13, 2004 3.637 3.637 3.567 3.567 10,717 -0.09(-2.46%)
Feb 12, 2004 3.602 3.657 3.581 3.657 7,021 +0.04(+1.15%)
Feb 11, 2004 3.602 3.623 3.574 3.616 9,978 +0.01(+0.27%)
Feb 10, 2004 3.561 3.606 3.516 3.606 21,804 +0.06(+1.68%)
Feb 09, 2004 3.534 3.547 3.516 3.547 9,608 +0.01(+0.39%)
Feb 06, 2004 3.373 3.554 3.373 3.533 75,021 +0.16(+4.72%)
Feb 05, 2004 3.396 3.408 3.322 3.373 20,695 -0.04(-1.22%)
Feb 04, 2004 3.443 3.468 3.415 3.415 17,739 -0.04(-1.20%)
Feb 03, 2004 3.457 3.464 3.408 3.457 14,782 -0.01(-0.20%)
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.