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 (%)
Nov 28, 2003 3.283 3.311 3.279 3.311 9,978 +0.04(+1.10%)
Nov 26, 2003 3.311 3.311 3.243 3.275 16,630 -0.03(-0.88%)
Nov 25, 2003 3.277 3.314 3.277 3.304 30,673 +0.05(+1.49%)
Nov 24, 2003 3.138 3.256 3.138 3.256 19,586 +0.14(+4.40%)
Nov 21, 2003 3.152 3.152 3.105 3.119 11,826 -0.02(-0.62%)
Nov 20, 2003 3.200 3.214 3.138 3.138 8,869 -0.06(-1.95%)
Nov 19, 2003 3.096 3.200 3.096 3.200 14,043 +0.08(+2.67%)
Nov 18, 2003 3.159 3.159 3.101 3.117 44,347 -0.03(-0.88%)
Nov 17, 2003 3.107 3.159 3.089 3.145 33,999 -0.06(-1.73%)
Nov 14, 2003 3.270 3.283 3.200 3.200 21,804 -0.01(-0.39%)
Nov 13, 2003 3.288 3.288 3.213 3.213 20,695 -0.04(-1.32%)
Nov 12, 2003 3.270 3.272 3.235 3.256 15,891 +0.02(+0.77%)
Nov 11, 2003 3.256 3.256 3.231 3.231 7,760 -0.05(-1.60%)
Nov 10, 2003 3.387 3.387 3.283 3.283 22,173 -0.07(-2.07%)
Nov 07, 2003 3.401 3.401 3.353 3.353 19,956 -0.01(-0.29%)
Nov 06, 2003 3.360 3.371 3.339 3.362 8,869 +0.00(+0.08%)
Nov 05, 2003 3.328 3.360 3.325 3.360 7,021 +0.03(+0.83%)
Nov 04, 2003 3.328 3.332 3.328 3.332 2,217 +0.00(+0.00%)
Nov 03, 2003 3.297 3.332 3.297 3.332 6,652 +0.06(+1.73%)
Oct 31, 2003 3.325 3.325 3.285 3.275 23,652 -0.09(-2.72%)
Oct 30, 2003 3.353 3.367 3.353 3.367 13,673 +0.04(+1.17%)
Oct 29, 2003 3.295 3.367 3.295 3.328 26,239 +0.05(+1.56%)
Oct 28, 2003 3.160 3.270 3.160 3.277 16,260 +0.15(+4.65%)
Oct 27, 2003 3.042 3.131 3.042 3.131 29,565 +0.09(+2.96%)
Oct 24, 2003 3.089 3.103 3.027 3.041 26,608 -0.05(-1.57%)
Oct 23, 2003 3.103 3.128 3.089 3.089 8,499 -0.03(-0.89%)
Oct 22, 2003 3.200 3.200 3.117 3.117 27,717 -0.15(-4.46%)
Oct 21, 2003 3.263 3.263 3.263 3.263 369 +0.01(+0.43%)
Oct 20, 2003 3.214 3.249 3.214 3.249 3,695 +0.01(+0.21%)
Oct 17, 2003 3.339 3.339 3.242 3.242 13,673 -0.11(-3.19%)
Oct 16, 2003 3.428 3.428 3.325 3.349 20,326 -0.07(-2.15%)
Oct 15, 2003 3.436 3.436 3.422 3.422 9,608 -0.04(-1.20%)
Oct 14, 2003 3.461 3.464 3.450 3.464 14,413 +0.01(+0.20%)
Oct 13, 2003 3.367 3.457 3.367 3.457 4,804 +0.08(+2.25%)
Oct 10, 2003 3.403 3.403 3.380 3.380 10,347 -0.02(-0.61%)
Oct 09, 2003 3.436 3.436 3.415 3.401 21,065 -0.02(-0.45%)
Oct 08, 2003 3.429 3.429 3.415 3.416 6,282 -0.03(-0.76%)
Oct 07, 2003 3.398 3.443 3.394 3.443 11,456 +0.05(+1.43%)
Oct 06, 2003 3.329 3.394 3.329 3.394 9,239 +0.05(+1.45%)
Oct 03, 2003 3.304 3.353 3.290 3.346 7,021 +0.08(+2.33%)
Oct 02, 2003 3.209 3.270 3.200 3.270 12,195 +0.06(+1.94%)
Oct 01, 2003 3.159 3.207 3.159 3.207 21,065 +0.07(+2.39%)
Sep 30, 2003 3.089 3.181 3.089 3.132 15,152 +0.02(+0.71%)
Sep 29, 2003 3.498 3.498 3.056 3.110 36,217 +0.01(+0.22%)
Sep 26, 2003 3.263 3.263 3.062 3.103 55,434 -0.16(-4.88%)
Sep 25, 2003 3.360 3.360 3.263 3.263 14,043 -0.15(-4.46%)
Sep 24, 2003 3.429 3.429 3.414 3.415 9,978 -0.04(-1.20%)
Sep 23, 2003 3.457 3.457 3.443 3.457 9,978 +0.01(+0.24%)
Sep 22, 2003 3.436 3.443 3.422 3.448 14,043 -0.02(-0.44%)
Sep 19, 2003 3.464 3.464 3.452 3.464 27,347 +0.03(+1.01%)
Sep 18, 2003 3.415 3.462 3.415 3.429 9,978 +0.02(+0.57%)
Sep 17, 2003 3.387 3.429 3.387 3.409 36,586 -0.05(-1.44%)
Sep 16, 2003 3.408 3.459 3.444 3.459 10,717 +0.04(+1.09%)
Sep 15, 2003 3.380 3.450 3.380 3.422 18,478 +0.05(+1.44%)
Sep 12, 2003 3.290 3.373 3.217 3.373 22,543 +0.07(+2.10%)
Sep 11, 2003 3.214 3.304 3.214 3.304 12,195 +0.08(+2.58%)
Sep 10, 2003 3.227 3.290 3.207 3.221 31,412 -0.01(-0.43%)
Sep 09, 2003 3.380 3.380 3.200 3.235 55,065 -0.16(-4.69%)
Sep 08, 2003 3.360 3.394 3.360 3.394 13,673 +0.05(+1.37%)
Sep 05, 2003 3.455 3.455 3.325 3.349 42,499 -0.11(-3.09%)
Sep 04, 2003 3.454 3.455 3.436 3.455 9,978 +0.00(+0.04%)
Sep 03, 2003 3.450 3.457 3.440 3.454 20,326 +0.01(+0.32%)
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.