Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gorman-Rupp Company (NY: GRC )

33.24 +0.14 (+0.44%)
Streaming Delayed Price Updated: 3:40 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 (%)
Mar 29, 2002 3.692 3.723 3.685 3.705 37,701 +0.00(+0.00%)
Mar 28, 2002 3.692 3.723 3.685 3.705 37,701 +0.02(+0.56%)
Mar 27, 2002 3.698 3.705 3.660 3.685 258,734 -0.03(-0.75%)
Mar 26, 2002 3.782 3.782 3.692 3.712 18,111 -0.06(-1.47%)
Mar 25, 2002 3.775 3.809 3.754 3.768 18,111 +0.01(+0.30%)
Mar 22, 2002 3.705 3.775 3.686 3.757 15,524 +0.05(+1.38%)
Mar 21, 2002 3.657 3.705 3.650 3.705 21,438 +0.06(+1.52%)
Mar 20, 2002 3.615 3.664 3.604 3.650 14,415 +0.01(+0.38%)
Mar 19, 2002 3.590 3.657 3.590 3.636 45,463 +0.04(+1.16%)
Mar 18, 2002 3.602 3.602 3.572 3.595 11,088 +0.00(+0.00%)
Mar 15, 2002 3.595 3.615 3.595 3.595 27,351 -0.06(-1.70%)
Mar 14, 2002 3.595 3.657 3.581 3.657 12,936 +0.04(+1.07%)
Mar 13, 2002 3.615 3.618 3.615 3.618 1,848 -0.01(-0.34%)
Mar 12, 2002 3.636 3.667 3.631 3.631 11,458 -0.03(-0.72%)
Mar 11, 2002 3.657 3.657 3.643 3.657 4,065 +0.00(+0.00%)
Mar 08, 2002 3.740 3.761 3.657 3.657 72,445 -0.08(-2.04%)
Mar 07, 2002 3.692 3.733 3.657 3.733 17,741 +0.03(+0.75%)
Mar 06, 2002 3.678 3.740 3.671 3.705 21,438 +0.01(+0.38%)
Mar 05, 2002 3.685 3.692 3.636 3.692 19,220 +0.02(+0.57%)
Mar 04, 2002 3.705 3.740 3.671 3.671 28,460 -0.03(-0.93%)
Mar 01, 2002 3.705 3.705 3.643 3.705 19,220 -0.02(-0.56%)
Feb 28, 2002 3.719 3.739 3.698 3.726 517,469 -0.01(-0.30%)
Feb 27, 2002 3.733 3.740 3.719 3.737 997,977 -0.02(-0.44%)
Feb 26, 2002 3.597 3.754 3.575 3.754 101,276 +0.18(+5.04%)
Feb 25, 2002 3.567 3.597 3.546 3.574 29,569 +0.01(+0.19%)
Feb 22, 2002 3.463 3.567 3.442 3.567 24,764 +0.10(+3.00%)
Feb 21, 2002 3.498 3.518 3.463 3.463 14,045 -0.05(-1.38%)
Feb 20, 2002 3.408 3.511 3.355 3.511 46,202 +0.10(+3.05%)
Feb 19, 2002 3.401 3.421 3.394 3.408 20,698 -0.06(-1.60%)
Feb 18, 2002 3.491 3.518 3.442 3.463 18,850 +0.00(+0.00%)
Feb 15, 2002 3.491 3.518 3.442 3.463 18,850 -0.03(-0.79%)
Feb 14, 2002 3.505 3.505 3.491 3.491 4,805 -0.03(-0.98%)
Feb 13, 2002 3.525 3.525 3.525 3.525 14,045 -0.01(-0.20%)
Feb 12, 2002 3.532 3.532 3.532 3.532 4,805 -0.01(-0.39%)
Feb 11, 2002 3.525 3.567 3.525 3.546 11,827 +0.06(+1.79%)
Feb 08, 2002 3.421 3.484 3.398 3.484 21,807 +0.09(+2.65%)
Feb 07, 2002 3.276 3.415 3.276 3.394 53,595 +0.13(+4.03%)
Feb 06, 2002 3.338 3.338 3.257 3.262 11,458 -0.09(-2.69%)
Feb 05, 2002 3.322 3.352 3.322 3.352 4,065 +0.04(+1.26%)
Feb 04, 2002 3.401 3.401 3.311 3.311 18,481 -0.09(-2.65%)
Feb 01, 2002 3.415 3.415 3.401 3.401 4,065 -0.03(-1.01%)
Jan 31, 2002 3.428 3.435 3.408 3.435 13,306 +0.02(+0.61%)
Jan 30, 2002 3.428 3.435 3.370 3.415 9,610 +0.02(+0.61%)
Jan 29, 2002 3.318 3.394 3.318 3.394 25,134 +0.03(+0.82%)
Jan 28, 2002 3.331 3.373 3.318 3.366 5,913 +0.01(+0.41%)
Jan 25, 2002 3.304 3.363 3.252 3.352 221,772 +0.03(+0.88%)
Jan 24, 2002 3.311 3.330 3.294 3.323 5,913 -0.00(-0.04%)
Jan 23, 2002 3.324 3.345 3.324 3.324 15,154 -0.01(-0.37%)
Jan 22, 2002 3.373 3.373 3.337 3.337 34,374 -0.08(-2.47%)
Jan 21, 2002 3.518 3.518 3.421 3.421 15,893 +0.00(+0.00%)
Jan 18, 2002 3.518 3.518 3.421 3.421 15,893 -0.11(-3.17%)
Jan 17, 2002 3.532 3.534 3.532 3.534 38,440 +0.00(+0.04%)
Jan 16, 2002 3.608 3.608 3.532 3.532 6,283 -0.06(-1.54%)
Jan 15, 2002 3.581 3.588 3.560 3.588 20,698 -0.04(-1.03%)
Jan 14, 2002 3.657 3.657 3.625 3.625 4,435 -0.02(-0.49%)
Jan 11, 2002 3.657 3.682 3.643 3.643 27,721 -0.01(-0.38%)
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.