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, 2007 13.53 13.71 13.48 13.66 90,601 +0.08(+0.62%)
Jan 30, 2007 13.41 13.74 13.41 13.58 80,429 +0.19(+1.39%)
Jan 29, 2007 13.46 13.58 13.26 13.39 102,666 -0.13(-0.95%)
Jan 26, 2007 13.34 13.61 13.23 13.52 91,074 +0.21(+1.55%)
Jan 25, 2007 13.56 13.65 13.25 13.31 130,579 -0.31(-2.28%)
Jan 24, 2007 13.53 13.76 13.53 13.63 74,988 +0.15(+1.10%)
Jan 23, 2007 13.37 13.66 13.37 13.48 122,300 +0.03(+0.25%)
Jan 22, 2007 13.73 13.73 13.36 13.44 69,074 -0.25(-1.83%)
Jan 19, 2007 13.32 13.70 13.25 13.69 104,795 +0.31(+2.33%)
Jan 18, 2007 14.03 14.03 13.37 13.38 168,902 -0.49(-3.54%)
Jan 17, 2007 13.97 14.09 13.85 13.87 131,289 -0.12(-0.87%)
Jan 16, 2007 13.87 14.04 13.78 13.99 184,751 +0.47(+3.50%)
Jan 12, 2007 13.60 13.60 13.27 13.52 96,752 +0.01(+0.08%)
Jan 11, 2007 13.44 13.61 13.27 13.51 190,192 +0.07(+0.50%)
Jan 10, 2007 13.85 13.88 13.36 13.44 194,450 -0.44(-3.17%)
Jan 09, 2007 13.81 13.97 13.53 13.88 256,665 +0.15(+1.11%)
Jan 08, 2007 13.53 13.87 13.32 13.73 546,211 +0.59(+4.51%)
Jan 05, 2007 12.94 13.44 12.82 13.14 308,234 +0.15(+1.15%)
Jan 04, 2007 12.94 13.12 12.57 12.99 416,578 +0.02(+0.13%)
Jan 03, 2007 12.46 13.00 12.14 12.97 1,091,476 +0.47(+3.76%)
Dec 29, 2006 12.75 12.80 12.26 12.50 330,234 -0.47(-3.60%)
Dec 28, 2006 12.68 13.14 12.17 12.97 1,733,257 +0.41(+3.23%)
Dec 27, 2006 10.85 13.99 10.82 12.56 937,714 +1.94(+18.31%)
Dec 26, 2006 10.42 10.65 10.42 10.62 46,838 +0.20(+1.88%)
Dec 22, 2006 10.48 10.52 10.33 10.42 30,042 -0.04(-0.36%)
Dec 21, 2006 10.48 10.53 10.31 10.46 30,279 +0.03(+0.26%)
Dec 20, 2006 10.21 10.43 10.17 10.43 70,730 +0.25(+2.49%)
Dec 19, 2006 10.04 10.23 9.956 10.18 51,569 +0.09(+0.91%)
Dec 18, 2006 10.50 10.50 10.04 10.09 166,063 -0.38(-3.59%)
Dec 15, 2006 10.42 10.65 10.42 10.46 90,838 +0.05(+0.45%)
Dec 14, 2006 10.57 10.69 10.30 10.42 82,795 -0.11(-1.03%)
Dec 13, 2006 10.59 10.60 10.43 10.52 74,042 +0.02(+0.16%)
Dec 12, 2006 10.59 10.59 10.36 10.51 68,365 -0.08(-0.77%)
Dec 11, 2006 10.31 10.70 10.27 10.59 165,353 +2.35(+28.57%)
Dec 08, 2006 8.229 8.333 8.203 8.235 45,537 +0.00(+0.00%)
Dec 07, 2006 8.261 8.333 8.181 8.235 72,445 -0.08(-0.96%)
Dec 06, 2006 8.300 8.380 8.275 8.316 140,751 +0.07(+0.84%)
Dec 05, 2006 8.290 8.372 8.164 8.246 105,859 +0.01(+0.13%)
Dec 04, 2006 7.824 8.279 7.805 8.235 225,912 +0.30(+3.82%)
Dec 01, 2006 7.904 8.123 7.738 7.932 267,014 -0.20(-2.42%)
Nov 30, 2006 8.333 8.365 8.127 8.129 167,364 -0.26(-3.07%)
Nov 29, 2006 8.419 8.476 8.359 8.387 85,752 -0.01(-0.08%)
Nov 28, 2006 8.515 8.515 8.225 8.393 133,063 -0.13(-1.55%)
Nov 27, 2006 8.870 8.874 8.441 8.525 187,176 -0.32(-3.57%)
Nov 24, 2006 8.549 8.863 8.549 8.841 153,171 +0.29(+3.34%)
Nov 22, 2006 8.560 8.623 8.495 8.556 54,408 +0.01(+0.10%)
Nov 21, 2006 8.571 8.603 8.536 8.547 47,015 -0.06(-0.75%)
Nov 20, 2006 8.571 8.636 8.571 8.612 91,074 +0.05(+0.61%)
Nov 17, 2006 8.543 8.577 8.463 8.560 77,472 +0.01(+0.10%)
Nov 16, 2006 8.582 8.603 8.484 8.551 53,521 +0.02(+0.25%)
Nov 15, 2006 8.419 8.554 8.419 8.530 287,417 +0.15(+1.83%)
Nov 14, 2006 8.235 8.376 8.194 8.376 124,192 +0.17(+2.03%)
Nov 13, 2006 8.138 8.268 8.134 8.209 76,289 +0.08(+0.96%)
Nov 10, 2006 8.073 8.164 8.051 8.132 147,552 +0.04(+0.51%)
Nov 09, 2006 8.051 8.160 8.023 8.090 222,955 +0.04(+0.54%)
Nov 08, 2006 7.945 8.049 7.943 8.047 140,160 +0.08(+1.03%)
Nov 07, 2006 8.013 8.116 7.930 7.965 161,154 -0.05(-0.59%)
Nov 06, 2006 7.987 8.051 7.900 8.013 162,929 +0.05(+0.60%)
Nov 03, 2006 8.008 8.051 7.785 7.965 72,150 -0.04(-0.54%)
Nov 02, 2006 7.813 8.110 7.761 8.008 75,994 +0.13(+1.65%)
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.