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 (%)
Oct 29, 2004 4.741 4.784 4.697 4.697 9,165 -0.06(-1.36%)
Oct 28, 2004 4.773 4.780 4.730 4.762 9,460 -0.03(-0.68%)
Oct 27, 2004 4.806 4.816 4.773 4.795 24,243 +0.00(+0.00%)
Oct 26, 2004 4.806 4.806 4.760 4.795 28,678 +0.01(+0.23%)
Oct 25, 2004 4.667 4.784 4.667 4.784 16,260 +0.07(+1.56%)
Oct 22, 2004 4.849 4.892 4.708 4.710 26,312 -0.17(-3.46%)
Oct 21, 2004 4.892 4.903 4.860 4.879 12,713 +0.01(+0.18%)
Oct 20, 2004 4.827 4.871 4.827 4.871 5,026 +0.02(+0.45%)
Oct 19, 2004 4.806 4.884 4.806 4.849 16,852 +0.08(+1.77%)
Oct 18, 2004 4.730 4.784 4.730 4.765 9,460 +0.03(+0.73%)
Oct 15, 2004 4.695 4.730 4.695 4.730 12,713 +0.07(+1.44%)
Oct 14, 2004 4.568 4.773 4.568 4.663 23,356 +0.07(+1.60%)
Oct 13, 2004 4.643 4.654 4.589 4.589 16,556 -0.04(-0.93%)
Oct 12, 2004 4.622 4.654 4.611 4.632 13,599 -0.01(-0.23%)
Oct 11, 2004 4.645 4.648 4.600 4.643 23,947 -0.01(-0.23%)
Oct 08, 2004 4.784 4.806 4.654 4.654 9,756 -0.11(-2.27%)
Oct 07, 2004 4.892 4.892 4.762 4.762 26,904 -0.16(-3.30%)
Oct 06, 2004 4.892 4.946 4.892 4.925 12,417 +0.03(+0.66%)
Oct 05, 2004 4.773 4.925 4.773 4.892 16,852 +0.10(+2.03%)
Oct 04, 2004 4.643 4.795 4.643 4.795 17,739 +0.17(+3.75%)
Oct 01, 2004 4.429 4.622 4.429 4.622 23,652 +0.21(+4.86%)
Sep 30, 2004 4.438 4.438 4.373 4.407 9,460 -0.01(-0.15%)
Sep 29, 2004 4.410 4.414 4.377 4.414 5,026 +0.00(+0.10%)
Sep 28, 2004 4.438 4.438 4.375 4.410 6,504 -0.01(-0.24%)
Sep 27, 2004 4.470 4.477 4.420 4.420 5,913 -0.07(-1.50%)
Sep 24, 2004 4.427 4.513 4.394 4.487 12,417 +0.09(+1.97%)
Sep 23, 2004 4.351 4.405 4.340 4.401 4,139 +0.07(+1.60%)
Sep 22, 2004 4.405 4.405 4.327 4.332 37,547 -0.13(-2.86%)
Sep 21, 2004 4.405 4.459 4.405 4.459 7,982 +0.05(+1.23%)
Sep 20, 2004 4.416 4.448 4.405 4.405 31,043 -0.04(-0.97%)
Sep 17, 2004 4.535 4.535 4.416 4.448 39,026 -0.06(-1.44%)
Sep 16, 2004 4.589 4.604 4.481 4.513 15,373 -0.05(-1.18%)
Sep 15, 2004 4.513 4.568 4.479 4.568 11,234 +0.06(+1.39%)
Sep 14, 2004 4.546 4.546 4.503 4.505 4,434 -0.07(-1.56%)
Sep 13, 2004 4.708 4.762 4.490 4.576 31,634 +0.84(+22.34%)
Sep 10, 2004 3.691 3.741 3.677 3.741 25,499 +0.04(+0.97%)
Sep 09, 2004 3.705 3.727 3.671 3.705 24,391 +0.01(+0.30%)
Sep 08, 2004 3.741 3.741 3.692 3.694 5,543 -0.04(-1.15%)
Sep 07, 2004 3.705 3.741 3.705 3.736 13,673 +0.03(+0.90%)
Sep 03, 2004 3.727 3.754 3.644 3.703 20,326 -0.03(-0.93%)
Sep 02, 2004 3.713 3.741 3.713 3.738 28,456 +0.04(+1.05%)
Sep 01, 2004 3.699 3.782 3.699 3.699 12,565 -0.01(-0.37%)
Aug 31, 2004 3.754 3.754 3.699 3.713 4,434 -0.03(-0.74%)
Aug 30, 2004 3.699 3.754 3.692 3.741 15,152 -0.01(-0.37%)
Aug 27, 2004 3.741 3.754 3.713 3.754 10,717 +0.03(+0.74%)
Aug 26, 2004 3.664 3.727 3.664 3.727 10,717 +0.06(+1.51%)
Aug 25, 2004 3.739 3.739 3.644 3.671 24,391 -0.08(-2.18%)
Aug 24, 2004 3.730 3.775 3.730 3.753 8,869 +0.02(+0.67%)
Aug 23, 2004 3.748 3.748 3.728 3.728 8,130 -0.05(-1.39%)
Aug 20, 2004 3.768 3.782 3.768 3.781 32,152 +0.02(+0.59%)
Aug 19, 2004 3.817 3.817 3.759 3.759 25,869 -0.06(-1.60%)
Aug 18, 2004 3.748 3.831 3.748 3.820 35,108 +0.06(+1.70%)
Aug 17, 2004 3.824 3.824 3.756 3.756 12,934 -0.03(-0.88%)
Aug 16, 2004 3.754 3.793 3.754 3.789 8,869 +0.03(+0.70%)
Aug 13, 2004 3.768 3.768 3.741 3.763 11,086 -0.00(-0.11%)
Aug 12, 2004 3.796 3.796 3.761 3.767 42,130 -0.05(-1.20%)
Aug 11, 2004 3.749 3.813 3.749 3.813 28,826 +0.04(+1.18%)
Aug 10, 2004 3.664 3.768 3.664 3.768 18,108 +0.12(+3.26%)
Aug 09, 2004 3.641 3.651 3.637 3.649 39,173 -0.09(-2.37%)
Aug 06, 2004 3.742 3.750 3.720 3.738 28,086 -0.02(-0.48%)
Aug 05, 2004 3.810 3.811 3.754 3.756 48,412 -0.07(-1.70%)
Aug 04, 2004 3.651 3.824 3.637 3.821 103,108 +0.21(+5.67%)
Aug 03, 2004 3.505 3.628 3.500 3.616 39,173 +0.10(+2.76%)
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.