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 (%)
Feb 28, 2005 4.783 4.783 4.740 4.775 11,236 -0.04(-0.85%)
Feb 25, 2005 4.772 4.816 4.740 4.816 20,994 +0.06(+1.18%)
Feb 24, 2005 4.746 4.762 4.731 4.759 22,768 -0.01(-0.27%)
Feb 23, 2005 4.772 4.783 4.744 4.772 4,435 +0.02(+0.46%)
Feb 22, 2005 4.967 4.967 4.751 4.751 21,881 -0.24(-4.77%)
Feb 18, 2005 5.108 5.108 4.982 4.989 24,542 -0.15(-2.95%)
Feb 17, 2005 5.140 5.188 5.119 5.140 21,585 -0.03(-0.59%)
Feb 16, 2005 5.177 5.192 5.138 5.171 21,881 -0.01(-0.13%)
Feb 15, 2005 5.140 5.177 5.125 5.177 17,150 +0.06(+1.14%)
Feb 14, 2005 5.086 5.119 5.065 5.119 10,940 +0.04(+0.85%)
Feb 11, 2005 4.946 5.075 4.924 5.075 19,516 +0.06(+1.12%)
Feb 10, 2005 4.978 5.021 4.924 5.019 14,489 +0.01(+0.17%)
Feb 09, 2005 5.075 5.075 5.011 5.011 10,645 -0.07(-1.32%)
Feb 08, 2005 4.978 5.078 4.978 5.078 20,698 +0.10(+2.00%)
Feb 07, 2005 4.891 4.978 4.891 4.978 3,844 +0.03(+0.66%)
Feb 04, 2005 4.870 4.946 4.853 4.946 11,532 +0.08(+1.56%)
Feb 03, 2005 4.859 4.870 4.803 4.870 23,951 +0.02(+0.49%)
Feb 02, 2005 4.764 4.846 4.764 4.846 15,671 +0.08(+1.73%)
Feb 01, 2005 4.891 4.891 4.757 4.764 14,784 -0.13(-2.61%)
Jan 31, 2005 4.816 4.891 4.816 4.891 18,628 +0.13(+2.73%)
Jan 28, 2005 4.816 4.837 4.759 4.762 15,376 -0.03(-0.68%)
Jan 27, 2005 4.816 4.816 4.772 4.794 1,774 +0.00(+0.00%)
Jan 26, 2005 4.762 4.794 4.742 4.794 7,983 +0.05(+1.10%)
Jan 25, 2005 4.762 4.762 4.740 4.742 19,811 +0.00(+0.05%)
Jan 24, 2005 4.794 4.794 4.740 4.740 10,645 -0.04(-0.77%)
Jan 21, 2005 4.783 4.803 4.740 4.777 21,881 +0.04(+0.78%)
Jan 20, 2005 4.762 4.762 4.740 4.740 23,655 -0.02(-0.45%)
Jan 19, 2005 4.805 4.866 4.762 4.762 21,290 -0.03(-0.68%)
Jan 18, 2005 4.740 4.794 4.708 4.794 14,489 +0.10(+2.17%)
Jan 14, 2005 4.718 4.729 4.682 4.692 7,688 -0.02(-0.32%)
Jan 13, 2005 4.725 4.740 4.675 4.708 33,118 -0.02(-0.37%)
Jan 12, 2005 4.816 4.816 4.699 4.725 14,784 -0.11(-2.20%)
Jan 11, 2005 4.946 4.946 4.807 4.831 13,602 -0.13(-2.66%)
Jan 10, 2005 4.807 5.015 4.783 4.963 37,553 +0.17(+3.47%)
Jan 07, 2005 4.902 4.902 4.794 4.796 41,397 -0.10(-1.95%)
Jan 06, 2005 4.881 4.891 4.859 4.891 18,333 -0.01(-0.22%)
Jan 05, 2005 4.924 4.982 4.902 4.902 26,317 -0.03(-0.66%)
Jan 04, 2005 4.924 5.008 4.896 4.935 25,725 +0.00(+0.04%)
Jan 03, 2005 4.956 4.959 4.859 4.933 32,526 -0.05(-0.91%)
Dec 31, 2004 5.032 5.032 4.948 4.978 7,983 -0.08(-1.50%)
Dec 30, 2004 5.108 5.108 5.054 5.054 7,392 -0.03(-0.64%)
Dec 29, 2004 5.173 5.173 5.086 5.086 3,548 -0.11(-2.04%)
Dec 28, 2004 5.108 5.192 5.108 5.192 19,220 +0.10(+1.87%)
Dec 27, 2004 5.173 5.173 5.097 5.097 5,322 -0.06(-1.22%)
Dec 23, 2004 5.205 5.205 5.160 5.160 5,026 -0.08(-1.49%)
Dec 22, 2004 5.195 5.272 5.195 5.238 7,688 +0.08(+1.51%)
Dec 21, 2004 5.140 5.160 5.080 5.160 7,688 +0.06(+1.19%)
Dec 20, 2004 5.119 5.140 5.075 5.099 9,462 -0.06(-1.22%)
Dec 17, 2004 5.227 5.227 5.119 5.162 25,134 -0.03(-0.63%)
Dec 16, 2004 5.272 5.272 5.195 5.195 10,940 -0.11(-2.08%)
Dec 15, 2004 5.296 5.324 5.216 5.305 19,811 +0.01(+0.20%)
Dec 14, 2004 5.205 5.294 5.205 5.294 25,429 +0.09(+1.70%)
Dec 13, 2004 5.151 5.205 5.151 5.205 54,112 +0.08(+1.48%)
Dec 10, 2004 4.924 5.130 4.924 5.130 24,542 +0.22(+4.41%)
Dec 09, 2004 4.891 4.935 4.827 4.913 14,784 +0.01(+0.22%)
Dec 08, 2004 4.783 4.913 4.783 4.902 12,419 +0.09(+1.84%)
Dec 07, 2004 4.989 4.989 4.814 4.814 15,671 -0.19(-3.85%)
Dec 06, 2004 5.021 5.043 5.006 5.006 1,478 -0.03(-0.52%)
Dec 03, 2004 5.088 5.108 5.032 5.032 16,263 -0.06(-1.11%)
Dec 02, 2004 5.043 5.130 5.043 5.088 18,333 +0.01(+0.26%)
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.