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 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%)
Nov 01, 2005 5.022 5.022 4.842 4.873 17,443 -0.17(-3.39%)
Oct 31, 2005 5.065 5.087 4.892 5.044 58,834 +0.01(+0.22%)
Oct 28, 2005 5.022 5.065 4.903 5.033 83,965 +0.05(+0.96%)
Oct 27, 2005 4.946 5.052 4.925 4.985 41,982 +0.01(+0.17%)
Oct 26, 2005 4.871 5.011 4.868 4.977 43,165 +0.11(+2.22%)
Oct 25, 2005 4.838 4.868 4.806 4.868 31,043 +0.06(+1.31%)
Oct 24, 2005 4.589 4.806 4.589 4.806 24,834 +0.25(+5.46%)
Oct 21, 2005 4.606 4.648 4.474 4.557 66,521 -0.05(-1.08%)
Oct 20, 2005 4.946 4.946 4.427 4.606 122,991 -0.09(-1.94%)
Oct 19, 2005 4.665 4.706 4.570 4.697 62,382 +0.00(+0.00%)
Oct 18, 2005 4.622 4.719 4.622 4.697 49,373 +0.08(+1.69%)
Oct 17, 2005 4.676 4.752 4.570 4.619 24,834 -0.09(-1.89%)
Oct 14, 2005 4.665 4.730 4.624 4.708 48,486 +0.08(+1.64%)
Oct 13, 2005 4.617 4.639 4.574 4.632 38,139 +0.02(+0.33%)
Oct 12, 2005 4.613 4.643 4.546 4.617 73,912 -0.03(-0.56%)
Oct 11, 2005 4.730 4.903 4.632 4.643 58,243 -0.00(-0.09%)
Oct 10, 2005 4.611 4.704 4.611 4.648 43,165 +0.08(+1.75%)
Oct 07, 2005 4.557 4.619 4.546 4.568 142,208 +0.04(+0.96%)
Oct 06, 2005 4.719 4.741 4.470 4.524 97,565 -0.13(-2.88%)
Oct 05, 2005 5.044 5.044 4.658 4.658 52,625 -0.42(-8.23%)
Oct 04, 2005 5.130 5.249 5.076 5.076 17,147 -0.09(-1.68%)
Oct 03, 2005 5.152 5.228 5.109 5.163 26,608 -0.04(-0.83%)
Sep 30, 2005 5.228 5.228 5.191 5.206 19,513 -0.04(-0.70%)
Sep 29, 2005 5.076 5.243 5.076 5.243 14,782 +0.17(+3.28%)
Sep 28, 2005 5.260 5.260 4.979 5.076 38,434 -0.20(-3.85%)
Sep 27, 2005 5.249 5.319 5.217 5.280 16,852 -0.02(-0.37%)
Sep 26, 2005 5.455 5.520 5.195 5.299 22,469 -0.11(-2.04%)
Sep 23, 2005 5.410 5.466 5.304 5.410 30,452 +0.07(+1.38%)
Sep 22, 2005 5.423 5.440 5.325 5.336 33,999 -0.11(-1.99%)
Sep 21, 2005 5.589 5.589 5.431 5.444 39,026 -0.16(-2.90%)
Sep 20, 2005 5.628 5.695 5.596 5.607 48,486 -0.02(-0.38%)
Sep 19, 2005 5.602 5.747 5.576 5.628 23,652 +0.06(+1.05%)
Sep 16, 2005 5.336 5.596 5.310 5.570 122,399 +0.26(+4.93%)
Sep 15, 2005 5.548 5.552 5.286 5.308 36,365 -0.22(-4.03%)
Sep 14, 2005 5.758 5.760 5.509 5.531 44,643 -0.23(-3.98%)
Sep 13, 2005 5.801 5.804 5.736 5.760 32,226 -0.04(-0.71%)
Sep 12, 2005 5.713 5.923 5.622 5.801 52,625 +0.14(+2.52%)
Sep 09, 2005 5.899 5.899 5.628 5.659 83,669 -0.26(-4.42%)
Sep 08, 2005 5.652 6.059 5.652 5.920 109,095 +0.28(+5.03%)
Sep 07, 2005 5.628 5.661 5.565 5.637 29,269 -0.02(-0.34%)
Sep 06, 2005 5.607 5.676 5.552 5.656 76,869 +0.03(+0.50%)
Sep 02, 2005 5.736 5.758 5.531 5.628 76,573 -0.06(-1.14%)
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.