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, 2006 8.334 8.367 8.128 8.131 167,338 -0.26(-3.07%)
Nov 29, 2006 8.421 8.477 8.360 8.388 85,738 -0.01(-0.08%)
Nov 28, 2006 8.516 8.516 8.226 8.395 133,043 -0.13(-1.55%)
Nov 27, 2006 8.871 8.875 8.442 8.527 187,147 -0.32(-3.57%)
Nov 24, 2006 8.551 8.864 8.551 8.843 153,147 +0.29(+3.34%)
Nov 22, 2006 8.561 8.624 8.496 8.557 54,399 +0.01(+0.10%)
Nov 21, 2006 8.572 8.605 8.538 8.548 47,008 -0.06(-0.75%)
Nov 20, 2006 8.572 8.637 8.572 8.613 91,060 +0.05(+0.61%)
Nov 17, 2006 8.544 8.579 8.464 8.561 77,460 +0.01(+0.10%)
Nov 16, 2006 8.583 8.605 8.486 8.553 53,512 +0.02(+0.25%)
Nov 15, 2006 8.421 8.555 8.421 8.531 287,373 +0.15(+1.83%)
Nov 14, 2006 8.237 8.377 8.196 8.377 124,173 +0.17(+2.03%)
Nov 13, 2006 8.139 8.269 8.135 8.211 76,278 +0.08(+0.96%)
Nov 10, 2006 8.074 8.165 8.053 8.133 147,530 +0.04(+0.51%)
Nov 09, 2006 8.053 8.161 8.025 8.092 222,921 +0.04(+0.54%)
Nov 08, 2006 7.947 8.051 7.944 8.048 140,138 +0.08(+1.03%)
Nov 07, 2006 8.014 8.118 7.931 7.966 161,130 -0.05(-0.59%)
Nov 06, 2006 7.988 8.053 7.901 8.014 162,904 +0.05(+0.60%)
Nov 03, 2006 8.009 8.053 7.786 7.966 72,138 -0.04(-0.54%)
Nov 02, 2006 7.815 8.111 7.763 8.009 75,982 +0.13(+1.65%)
Nov 01, 2006 8.215 8.226 7.784 7.880 96,678 -0.29(-3.60%)
Oct 31, 2006 8.183 8.222 8.122 8.174 193,947 +0.03(+0.43%)
Oct 30, 2006 8.150 8.163 8.009 8.139 104,956 -0.01(-0.13%)
Oct 27, 2006 8.215 8.871 8.025 8.150 177,686 +0.11(+1.35%)
Oct 26, 2006 7.944 8.042 7.828 8.042 47,895 +0.13(+1.67%)
Oct 25, 2006 7.944 8.035 7.895 7.910 63,269 -0.02(-0.30%)
Oct 24, 2006 7.687 7.951 7.685 7.934 103,773 +0.19(+2.49%)
Oct 23, 2006 7.576 7.771 7.564 7.741 176,503 +0.16(+2.14%)
Oct 20, 2006 7.639 7.639 7.501 7.579 54,695 -0.03(-0.37%)
Oct 19, 2006 7.522 7.641 7.491 7.607 49,373 -0.00(-0.06%)
Oct 18, 2006 7.641 7.669 7.490 7.611 71,547 -0.07(-0.96%)
Oct 17, 2006 7.286 7.685 7.286 7.685 179,460 +0.38(+5.19%)
Oct 16, 2006 7.170 7.306 7.170 7.306 151,077 +0.14(+1.99%)
Oct 13, 2006 7.144 7.217 7.139 7.163 116,486 +0.02(+0.27%)
Oct 12, 2006 7.024 7.144 7.024 7.144 67,999 +0.14(+2.04%)
Oct 11, 2006 7.118 7.187 6.884 7.001 61,791 -0.12(-1.64%)
Oct 10, 2006 7.098 7.141 7.033 7.118 32,521 +0.02(+0.27%)
Oct 09, 2006 7.035 7.133 7.005 7.098 36,660 +0.03(+0.37%)
Oct 06, 2006 7.154 7.176 7.003 7.072 44,052 -0.10(-1.45%)
Oct 05, 2006 7.165 7.208 7.027 7.176 106,138 +0.04(+0.52%)
Oct 04, 2006 6.678 7.176 6.678 7.139 83,669 +0.42(+6.22%)
Oct 03, 2006 6.628 6.808 6.511 6.721 90,765 -0.12(-1.80%)
Oct 02, 2006 7.037 7.037 6.705 6.845 142,799 -0.23(-3.30%)
Sep 29, 2006 7.208 7.273 7.050 7.079 69,773 -0.16(-2.15%)
Sep 28, 2006 7.295 7.310 7.176 7.234 51,739 -0.07(-0.95%)
Sep 27, 2006 7.263 7.317 7.252 7.304 37,252 +0.01(+0.15%)
Sep 26, 2006 7.317 7.349 7.176 7.293 85,443 -0.02(-0.21%)
Sep 25, 2006 7.273 7.360 7.198 7.308 67,112 +0.04(+0.61%)
Sep 22, 2006 7.310 7.310 7.135 7.264 87,808 -0.04(-0.61%)
Sep 21, 2006 7.338 7.408 7.208 7.308 72,138 -0.01(-0.09%)
Sep 20, 2006 7.356 7.364 7.269 7.315 108,208 -0.00(-0.03%)
Sep 19, 2006 7.414 7.414 7.198 7.317 111,460 -0.02(-0.27%)
Sep 18, 2006 7.232 7.468 7.154 7.336 285,303 +0.16(+2.23%)
Sep 15, 2006 7.079 7.215 6.927 7.176 211,982 +0.15(+2.09%)
Sep 14, 2006 7.133 7.133 6.916 7.029 85,738 +0.06(+0.93%)
Sep 13, 2006 6.830 6.971 6.778 6.964 69,773 +0.17(+2.45%)
Sep 12, 2006 6.535 6.797 6.472 6.797 136,591 +0.32(+4.88%)
Sep 11, 2006 6.548 6.579 6.440 6.481 99,338 -0.03(-0.47%)
Sep 08, 2006 6.537 6.581 6.483 6.511 73,912 +0.02(+0.23%)
Sep 07, 2006 6.581 6.581 6.492 6.496 78,347 -0.10(-1.54%)
Sep 06, 2006 6.721 6.721 6.576 6.598 147,234 -0.18(-2.59%)
Sep 05, 2006 6.672 6.773 6.494 6.773 172,069 +0.32(+4.93%)
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.