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

Gorman-Rupp Company (NY: GRC )

33.20 +0.11 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 31, 2006 5.151 5.281 5.121 5.281 47,015 +0.10(+1.88%)
Mar 30, 2006 5.259 5.259 5.184 5.184 7,392 -0.10(-1.96%)
Mar 29, 2006 5.441 5.441 5.223 5.288 71,558 +0.05(+0.99%)
Mar 28, 2006 5.151 5.259 5.151 5.236 26,612 +0.10(+1.90%)
Mar 27, 2006 5.195 5.205 5.043 5.138 123,009 -0.06(-1.08%)
Mar 24, 2006 5.182 5.201 5.132 5.195 35,779 +0.04(+0.84%)
Mar 23, 2006 5.151 5.188 5.108 5.151 13,306 +0.03(+0.51%)
Mar 22, 2006 5.075 5.173 5.075 5.125 22,177 +0.02(+0.34%)
Mar 21, 2006 5.205 5.233 5.091 5.108 54,703 -0.13(-2.48%)
Mar 20, 2006 5.238 5.281 5.216 5.238 63,279 -0.02(-0.41%)
Mar 17, 2006 5.259 5.298 5.223 5.259 185,697 +0.01(+0.21%)
Mar 16, 2006 5.249 5.266 5.216 5.249 23,951 +0.00(+0.00%)
Mar 15, 2006 5.151 5.270 5.151 5.249 32,526 +0.10(+1.89%)
Mar 14, 2006 5.032 5.151 4.978 5.151 39,327 +0.14(+2.76%)
Mar 13, 2006 5.054 5.054 5.011 5.013 23,655 -0.07(-1.45%)
Mar 10, 2006 4.989 5.086 4.939 5.086 70,967 +0.12(+2.40%)
Mar 09, 2006 4.989 5.028 4.939 4.967 28,682 -0.00(-0.04%)
Mar 08, 2006 4.972 4.998 4.913 4.969 52,338 -0.08(-1.59%)
Mar 07, 2006 4.924 5.080 4.924 5.049 45,537 +0.06(+1.21%)
Mar 06, 2006 4.978 5.039 4.924 4.989 53,521 +0.04(+0.83%)
Mar 03, 2006 5.054 5.097 4.948 4.948 44,058 -0.13(-2.60%)
Mar 02, 2006 5.043 5.095 5.043 5.080 45,537 +0.05(+0.95%)
Mar 01, 2006 4.928 5.073 4.928 5.032 13,010 +0.10(+2.11%)
Feb 28, 2006 5.075 5.054 4.928 4.928 29,569 -0.15(-2.90%)
Feb 27, 2006 5.054 5.075 5.054 5.075 11,827 +0.05(+1.08%)
Feb 24, 2006 4.926 5.021 4.870 5.021 22,472 +0.07(+1.44%)
Feb 23, 2006 4.989 5.011 4.935 4.950 8,870 -0.07(-1.42%)
Feb 22, 2006 4.913 5.082 4.911 5.021 75,402 +0.08(+1.53%)
Feb 21, 2006 5.032 5.075 4.933 4.946 33,413 -0.10(-2.06%)
Feb 17, 2006 5.086 5.123 4.993 5.049 46,720 -0.04(-0.85%)
Feb 16, 2006 5.086 5.290 5.041 5.093 129,515 +0.05(+1.03%)
Feb 15, 2006 4.978 5.041 4.978 5.041 28,386 +0.03(+0.65%)
Feb 14, 2006 4.848 5.017 4.794 5.008 41,988 +0.18(+3.77%)
Feb 13, 2006 4.805 4.946 4.805 4.827 26,612 -0.04(-0.76%)
Feb 10, 2006 4.783 4.898 4.740 4.863 30,752 +0.06(+1.22%)
Feb 09, 2006 4.794 4.870 4.794 4.805 10,053 -0.00(-0.09%)
Feb 08, 2006 4.762 4.837 4.701 4.809 29,865 +0.09(+1.93%)
Feb 07, 2006 4.913 4.935 4.714 4.718 23,655 -0.21(-4.22%)
Feb 06, 2006 4.902 4.933 4.859 4.926 25,429 +0.06(+1.16%)
Feb 03, 2006 4.783 4.900 4.783 4.870 23,655 +0.07(+1.40%)
Feb 02, 2006 4.794 4.827 4.783 4.803 49,085 +0.03(+0.59%)
Feb 01, 2006 4.695 4.794 4.653 4.775 39,623 +0.08(+1.66%)
Jan 31, 2006 4.664 4.708 4.632 4.697 33,413 +0.02(+0.46%)
Jan 30, 2006 4.868 4.868 4.604 4.675 306,046 -0.18(-3.79%)
Jan 27, 2006 4.948 5.000 4.762 4.859 165,886 -0.09(-1.79%)
Jan 26, 2006 4.989 4.989 4.946 4.948 38,144 -0.02(-0.39%)
Jan 25, 2006 5.000 5.019 4.946 4.967 27,795 +0.00(+0.00%)
Jan 24, 2006 4.935 5.000 4.891 4.967 37,553 +0.05(+1.10%)
Jan 23, 2006 4.766 4.920 4.766 4.913 21,881 +0.15(+3.09%)
Jan 20, 2006 4.946 4.946 4.740 4.766 105,268 -0.21(-4.26%)
Jan 19, 2006 5.021 5.052 4.978 4.978 34,596 -0.02(-0.43%)
Jan 18, 2006 5.021 5.071 4.989 5.000 31,935 -0.04(-0.86%)
Jan 17, 2006 5.086 5.097 5.032 5.043 13,306 -0.08(-1.48%)
Jan 13, 2006 5.000 5.119 5.000 5.119 32,822 +0.11(+2.20%)
Jan 12, 2006 5.140 5.140 4.974 5.008 30,161 -0.11(-2.16%)
Jan 11, 2006 5.190 5.190 5.054 5.119 23,951 -0.08(-1.46%)
Jan 10, 2006 5.043 5.195 5.043 5.195 21,881 +0.14(+2.70%)
Jan 09, 2006 4.956 5.062 4.956 5.058 15,967 +0.08(+1.61%)
Jan 06, 2006 4.989 4.989 4.881 4.978 30,456 +0.00(+0.09%)
Jan 05, 2006 4.935 4.976 4.915 4.974 23,951 +0.02(+0.44%)
Jan 04, 2006 4.956 5.000 4.870 4.952 26,908 +0.04(+0.79%)
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.