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

Gorman-Rupp Company (NY: GRC )

33.20 +0.11 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 30, 2003 3.269 3.345 3.269 3.318 19,220 +0.06(+1.92%)
May 29, 2003 3.200 3.304 3.200 3.255 21,438 +0.04(+1.29%)
May 28, 2003 3.161 3.221 3.161 3.214 18,111 +0.05(+1.67%)
May 27, 2003 3.151 3.165 3.137 3.161 10,349 +0.02(+0.75%)
May 23, 2003 3.158 3.179 3.117 3.137 10,349 +0.00(+0.00%)
May 22, 2003 3.179 3.186 3.125 3.137 12,567 -0.04(-1.31%)
May 21, 2003 3.144 3.179 3.113 3.179 8,501 +0.04(+1.32%)
May 20, 2003 3.110 3.137 3.103 3.137 17,741 +0.04(+1.43%)
May 19, 2003 3.117 3.119 3.061 3.093 20,698 -0.01(-0.36%)
May 16, 2003 3.034 3.124 3.034 3.104 33,265 +0.04(+1.40%)
May 15, 2003 3.056 3.117 3.056 3.061 21,438 +0.01(+0.23%)
May 14, 2003 3.061 3.074 3.046 3.054 10,349 +0.01(+0.23%)
May 13, 2003 2.999 3.053 2.999 3.047 22,916 -0.01(-0.41%)
May 12, 2003 3.061 3.061 3.013 3.060 8,501 -0.01(-0.27%)
May 09, 2003 2.895 3.096 2.895 3.068 29,569 +0.18(+6.39%)
May 08, 2003 2.881 2.892 2.881 2.884 2,956 -0.01(-0.29%)
May 07, 2003 2.888 2.919 2.872 2.892 22,916 +0.04(+1.36%)
May 06, 2003 2.744 2.867 2.744 2.854 60,617 +0.11(+3.99%)
May 05, 2003 2.770 2.770 2.739 2.744 36,592 -0.01(-0.45%)
May 02, 2003 2.777 2.812 2.757 2.757 24,764 -0.01(-0.35%)
May 01, 2003 2.784 2.784 2.729 2.766 15,524 -0.00(-0.15%)
Apr 30, 2003 2.812 2.812 2.770 2.770 17,741 -0.03(-1.23%)
Apr 29, 2003 2.840 2.840 2.805 2.805 12,567 -0.03(-1.22%)
Apr 28, 2003 2.837 2.840 2.812 2.840 34,005 +0.01(+0.24%)
Apr 25, 2003 2.840 2.840 2.819 2.833 4,065 +0.00(+0.15%)
Apr 24, 2003 2.840 2.845 2.829 2.829 4,805 -0.01(-0.39%)
Apr 23, 2003 2.895 2.895 2.840 2.840 20,329 -0.04(-1.44%)
Apr 22, 2003 2.840 2.881 2.840 2.881 16,632 +0.03(+0.97%)
Apr 21, 2003 2.895 2.895 2.854 2.854 22,916 -0.01(-0.48%)
Apr 17, 2003 2.896 2.896 2.840 2.867 21,438 -0.03(-0.96%)
Apr 16, 2003 2.916 2.937 2.895 2.895 15,154 +0.01(+0.24%)
Apr 15, 2003 2.854 2.892 2.854 2.888 6,283 +0.01(+0.48%)
Apr 14, 2003 2.840 2.874 2.840 2.874 49,529 +0.02(+0.73%)
Apr 11, 2003 2.874 2.874 2.793 2.854 8,501 +0.00(+0.00%)
Apr 10, 2003 2.838 2.867 2.838 2.854 22,916 +0.02(+0.73%)
Apr 09, 2003 2.834 2.840 2.827 2.833 35,853 +0.02(+0.64%)
Apr 08, 2003 2.812 2.829 2.812 2.815 12,936 +0.02(+0.69%)
Apr 07, 2003 2.812 2.812 2.791 2.795 8,870 +0.02(+0.65%)
Apr 04, 2003 2.826 2.836 2.777 2.777 8,501 -0.02(-0.89%)
Apr 03, 2003 2.837 2.838 2.781 2.802 8,501 -0.03(-1.08%)
Apr 02, 2003 2.736 2.833 2.736 2.833 33,265 +0.11(+3.86%)
Apr 01, 2003 2.719 2.727 2.715 2.727 5,544 -0.00(-0.05%)
Mar 31, 2003 2.729 2.745 2.729 2.729 17,741 -0.03(-1.00%)
Mar 28, 2003 2.757 2.798 2.757 2.757 7,762 +0.00(+0.00%)
Mar 27, 2003 2.757 2.777 2.715 2.757 5,544 -0.01(-0.50%)
Mar 26, 2003 2.786 2.804 2.763 2.770 12,567 -0.03(-1.23%)
Mar 25, 2003 2.757 2.805 2.757 2.805 5,913 +0.03(+1.20%)
Mar 24, 2003 2.798 2.804 2.772 2.772 5,174 -0.01(-0.45%)
Mar 21, 2003 2.804 2.805 2.736 2.784 31,417 -0.01(-0.49%)
Mar 20, 2003 2.730 2.804 2.730 2.798 9,610 +0.06(+2.02%)
Mar 19, 2003 2.632 2.757 2.632 2.743 8,870 +0.11(+4.21%)
Mar 18, 2003 2.639 2.680 2.618 2.632 7,392 -0.01(-0.52%)
Mar 17, 2003 2.583 2.646 2.553 2.646 31,048 +0.07(+2.69%)
Mar 14, 2003 2.575 2.632 2.564 2.576 14,415 -0.01(-0.54%)
Mar 13, 2003 2.604 2.604 2.521 2.590 19,589 -0.01(-0.21%)
Mar 12, 2003 2.621 2.621 2.576 2.596 25,134 -0.02(-0.95%)
Mar 11, 2003 2.625 2.625 2.597 2.621 7,022 +0.01(+0.37%)
Mar 10, 2003 2.668 2.675 2.611 2.611 42,506 -0.07(-2.58%)
Mar 07, 2003 2.673 2.701 2.673 2.680 13,675 -0.01(-0.26%)
Mar 06, 2003 2.748 2.748 2.687 2.687 4,805 -0.07(-2.46%)
Mar 05, 2003 2.791 2.791 2.729 2.755 9,979 -0.00(-0.05%)
Mar 04, 2003 2.888 2.888 2.757 2.757 12,197 -0.11(-3.91%)
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.