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

Gorman-Rupp Company (NY: GRC )

33.12 +0.52 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 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%)
Apr 02, 2007 10.82 10.87 10.64 10.87 97,698 +0.03(+0.31%)
Mar 30, 2007 10.92 11.14 10.73 10.83 288,836 -0.13(-1.14%)
Mar 29, 2007 10.23 11.02 10.20 10.96 571,050 +0.82(+8.07%)
Mar 28, 2007 9.496 10.17 9.467 10.14 321,718 +0.58(+6.05%)
Mar 27, 2007 9.757 9.875 9.473 9.560 72,859 -0.26(-2.65%)
Mar 26, 2007 9.858 9.875 9.682 9.821 49,677 -0.00(-0.03%)
Mar 23, 2007 10.04 10.04 9.821 9.824 62,214 -0.17(-1.73%)
Mar 22, 2007 10.08 10.08 9.811 9.997 100,300 -0.04(-0.37%)
Mar 21, 2007 9.604 10.05 9.520 10.03 156,837 +0.43(+4.43%)
Mar 20, 2007 9.557 9.672 9.557 9.608 43,763 +0.03(+0.35%)
Mar 19, 2007 9.588 9.774 9.527 9.574 101,956 +0.05(+0.57%)
Mar 16, 2007 9.669 9.672 9.418 9.520 198,471 -0.15(-1.57%)
Mar 15, 2007 9.385 9.774 9.385 9.672 123,009 +0.34(+3.66%)
Mar 14, 2007 9.165 9.385 9.165 9.331 107,633 +0.12(+1.32%)
Mar 13, 2007 9.638 9.652 9.148 9.209 126,085 -0.43(-4.46%)
Mar 12, 2007 9.496 9.895 9.483 9.638 100,773 +0.05(+0.53%)
Mar 09, 2007 9.334 9.601 9.249 9.588 119,225 +0.41(+4.42%)
Mar 08, 2007 9.486 9.638 9.148 9.182 155,418 -0.25(-2.69%)
Mar 07, 2007 9.165 9.604 9.165 9.435 143,117 +0.27(+2.95%)
Mar 06, 2007 9.270 9.354 9.128 9.165 179,074 -0.04(-0.40%)
Mar 05, 2007 9.445 9.662 9.199 9.202 126,558 -0.36(-3.75%)
Mar 02, 2007 9.604 10.02 9.544 9.560 168,192 +0.00(+0.00%)
Mar 01, 2007 9.486 9.889 9.216 9.560 171,859 -0.19(-1.91%)
Feb 28, 2007 9.706 9.922 9.486 9.746 224,729 +0.02(+0.17%)
Feb 27, 2007 10.40 10.43 9.615 9.730 252,880 -0.62(-6.01%)
Feb 26, 2007 10.48 10.48 10.20 10.35 260,329 -0.08(-0.78%)
Feb 23, 2007 10.45 10.55 10.35 10.43 176,945 -0.05(-0.48%)
Feb 22, 2007 10.66 10.69 10.40 10.48 277,009 -0.16(-1.52%)
Feb 21, 2007 10.82 10.87 10.43 10.65 364,535 +0.05(+0.51%)
Feb 20, 2007 10.99 10.99 10.27 10.59 551,179 -0.37(-3.33%)
Feb 16, 2007 11.59 11.67 10.61 10.96 925,176 -1.21(-9.92%)
Feb 15, 2007 13.44 13.52 12.16 12.16 464,126 -1.20(-8.98%)
Feb 14, 2007 13.46 13.46 13.29 13.37 115,269 -0.04(-0.33%)
Feb 13, 2007 13.34 13.53 13.16 13.41 77,413 +0.19(+1.46%)
Feb 12, 2007 13.36 13.44 13.18 13.22 97,237 -0.06(-0.43%)
Feb 09, 2007 13.53 13.57 13.19 13.27 175,052 -0.32(-2.36%)
Feb 08, 2007 14.15 14.15 13.53 13.60 135,310 -0.30(-2.19%)
Feb 07, 2007 14.14 14.30 13.87 13.90 195,869 -0.20(-1.39%)
Feb 06, 2007 14.08 14.38 13.97 14.10 149,504 +0.04(+0.26%)
Feb 05, 2007 14.17 14.20 14.00 14.06 170,321 +0.16(+1.14%)
Feb 02, 2007 13.93 14.03 13.87 13.90 122,773 +0.11(+0.79%)
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.