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

Gorman-Rupp Company (NY: GRC )

33.28 +0.18 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2006 4.665 4.708 4.632 4.697 33,408 +0.02(+0.46%)
Jan 30, 2006 4.868 4.868 4.604 4.676 305,999 -0.18(-3.79%)
Jan 27, 2006 4.949 5.000 4.762 4.860 165,860 -0.09(-1.79%)
Jan 26, 2006 4.990 4.990 4.946 4.949 38,139 -0.02(-0.39%)
Jan 25, 2006 5.000 5.020 4.946 4.968 27,791 +0.00(+0.00%)
Jan 24, 2006 4.936 5.000 4.892 4.968 37,547 +0.05(+1.10%)
Jan 23, 2006 4.767 4.920 4.767 4.914 21,878 +0.15(+3.09%)
Jan 20, 2006 4.946 4.946 4.741 4.767 105,251 -0.21(-4.26%)
Jan 19, 2006 5.022 5.052 4.979 4.979 34,591 -0.02(-0.43%)
Jan 18, 2006 5.022 5.072 4.990 5.000 31,930 -0.04(-0.86%)
Jan 17, 2006 5.087 5.098 5.033 5.044 13,304 -0.08(-1.48%)
Jan 13, 2006 5.000 5.120 5.000 5.120 32,817 +0.11(+2.20%)
Jan 12, 2006 5.141 5.141 4.974 5.009 30,156 -0.11(-2.16%)
Jan 11, 2006 5.191 5.191 5.055 5.120 23,947 -0.08(-1.46%)
Jan 10, 2006 5.044 5.195 5.044 5.195 21,878 +0.14(+2.70%)
Jan 09, 2006 4.957 5.063 4.957 5.059 15,965 +0.08(+1.61%)
Jan 06, 2006 4.990 4.990 4.881 4.979 30,452 +0.00(+0.09%)
Jan 05, 2006 4.936 4.977 4.916 4.974 23,947 +0.02(+0.44%)
Jan 04, 2006 4.957 5.000 4.871 4.953 26,904 +0.04(+0.79%)
Jan 03, 2006 4.816 4.979 4.708 4.914 33,704 +0.13(+2.67%)
Dec 30, 2005 4.914 4.914 4.786 4.786 48,782 -0.16(-3.24%)
Dec 29, 2005 4.953 4.959 4.929 4.946 30,747 +0.02(+0.31%)
Dec 28, 2005 4.871 4.931 4.827 4.931 13,599 +0.09(+1.79%)
Dec 27, 2005 4.936 4.957 4.806 4.845 35,478 -0.15(-2.91%)
Dec 23, 2005 4.996 5.011 4.975 4.990 11,826 -0.00(-0.09%)
Dec 22, 2005 4.849 4.996 4.849 4.994 23,652 +0.12(+2.53%)
Dec 21, 2005 4.860 4.903 4.860 4.871 14,782 +0.05(+0.94%)
Dec 20, 2005 4.851 4.890 4.806 4.825 35,773 -0.06(-1.28%)
Dec 19, 2005 4.881 5.087 4.871 4.888 26,017 -0.14(-2.71%)
Dec 16, 2005 5.000 5.085 4.959 5.024 147,530 +0.08(+1.58%)
Dec 15, 2005 5.163 5.163 4.875 4.946 27,791 -0.25(-4.75%)
Dec 14, 2005 5.074 5.195 5.074 5.193 6,799 +0.12(+2.35%)
Dec 13, 2005 5.098 5.098 5.059 5.074 10,347 +0.00(+0.09%)
Dec 12, 2005 5.113 5.113 5.024 5.070 27,791 -0.03(-0.59%)
Dec 09, 2005 5.033 5.100 5.003 5.100 28,086 +0.09(+1.77%)
Dec 08, 2005 5.087 5.126 4.974 5.011 14,191 -0.09(-1.70%)
Dec 07, 2005 5.174 5.195 5.068 5.098 15,965 -0.06(-1.17%)
Dec 06, 2005 5.217 5.249 5.159 5.159 19,513 -0.04(-0.71%)
Dec 05, 2005 5.228 5.293 5.184 5.195 28,973 +0.00(+0.00%)
Dec 02, 2005 5.141 5.217 5.087 5.195 7,982 +0.03(+0.63%)
Dec 01, 2005 4.923 5.176 4.923 5.163 28,086 +0.24(+4.88%)
Nov 30, 2005 4.977 5.029 4.864 4.923 26,904 +0.05(+0.98%)
Nov 29, 2005 4.977 4.977 4.847 4.875 24,243 -0.10(-2.04%)
Nov 28, 2005 5.120 5.137 4.977 4.977 13,895 -0.18(-3.40%)
Nov 25, 2005 5.195 5.195 5.102 5.152 4,434 -0.02(-0.46%)
Nov 23, 2005 5.098 5.178 5.098 5.176 11,530 +0.08(+1.66%)
Nov 22, 2005 4.918 5.113 4.918 5.091 39,617 +0.06(+1.29%)
Nov 21, 2005 4.871 5.026 4.871 5.026 12,713 +0.12(+2.38%)
Nov 18, 2005 4.773 4.942 4.773 4.910 31,634 +0.18(+3.89%)
Nov 17, 2005 4.622 4.743 4.622 4.726 36,069 +0.12(+2.54%)
Nov 16, 2005 4.762 4.773 4.606 4.609 63,565 -0.12(-2.61%)
Nov 15, 2005 5.089 5.033 4.708 4.732 45,234 -0.32(-6.40%)
Nov 14, 2005 5.217 5.217 5.055 5.056 14,782 -0.12(-2.36%)
Nov 11, 2005 5.130 5.193 5.130 5.178 28,973 +0.02(+0.38%)
Nov 10, 2005 5.098 5.159 5.000 5.159 33,408 +0.06(+1.19%)
Nov 09, 2005 5.120 5.171 5.070 5.098 50,852 +0.01(+0.21%)
Nov 08, 2005 5.109 5.150 5.085 5.087 8,278 -0.03(-0.55%)
Nov 07, 2005 5.065 5.150 5.065 5.115 18,034 +0.07(+1.42%)
Nov 04, 2005 5.133 5.133 5.018 5.044 25,426 -0.10(-1.89%)
Nov 03, 2005 5.195 5.245 5.100 5.141 47,304 -0.02(-0.29%)
Nov 02, 2005 4.957 5.156 4.957 5.156 31,043 +0.28(+5.82%)
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.