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 (%)
Jul 30, 2004 3.574 3.590 3.540 3.540 14,043 -0.01(-0.39%)
Jul 29, 2004 3.554 3.579 3.538 3.554 43,978 +0.03(+0.98%)
Jul 28, 2004 3.519 3.540 3.457 3.519 26,608 +0.03(+0.87%)
Jul 27, 2004 3.325 3.488 3.325 3.488 40,652 +0.18(+5.31%)
Jul 26, 2004 3.299 3.318 3.297 3.313 32,521 +0.04(+1.31%)
Jul 23, 2004 3.335 3.339 3.270 3.270 29,934 -0.03(-0.92%)
Jul 22, 2004 3.353 3.353 3.283 3.300 33,630 -0.06(-1.77%)
Jul 21, 2004 3.457 3.457 3.353 3.360 32,152 -0.07(-2.02%)
Jul 20, 2004 3.477 3.477 3.283 3.429 169,999 -0.06(-1.79%)
Jul 19, 2004 3.422 3.491 3.400 3.491 19,956 +0.06(+1.78%)
Jul 16, 2004 3.533 3.533 3.429 3.430 28,456 -0.09(-2.52%)
Jul 15, 2004 3.541 3.541 3.519 3.519 7,760 -0.02(-0.63%)
Jul 14, 2004 3.574 3.577 3.541 3.541 5,173 -0.05(-1.27%)
Jul 13, 2004 3.594 3.595 3.558 3.587 7,021 -0.01(-0.19%)
Jul 12, 2004 3.602 3.616 3.587 3.594 18,847 +0.02(+0.54%)
Jul 09, 2004 3.574 3.574 3.533 3.574 12,195 -0.03(-0.77%)
Jul 08, 2004 3.678 3.678 3.602 3.602 21,065 -0.10(-2.62%)
Jul 07, 2004 3.727 3.768 3.699 3.699 10,347 -0.03(-0.74%)
Jul 06, 2004 3.754 3.754 3.713 3.727 7,391 -0.05(-1.32%)
Jul 02, 2004 3.692 3.789 3.689 3.777 23,282 +0.12(+3.22%)
Jul 01, 2004 3.732 3.741 3.651 3.659 26,978 -0.11(-2.80%)
Jun 30, 2004 3.810 3.817 3.764 3.764 13,673 -0.04(-1.02%)
Jun 29, 2004 3.803 3.824 3.789 3.803 84,630 +0.00(+0.07%)
Jun 28, 2004 3.838 3.845 3.547 3.800 21,434 -0.01(-0.25%)
Jun 25, 2004 3.734 3.810 3.725 3.810 96,456 +0.10(+2.57%)
Jun 24, 2004 3.664 3.741 3.664 3.714 22,173 +0.06(+1.67%)
Jun 23, 2004 3.602 3.653 3.547 3.653 24,391 +0.03(+0.84%)
Jun 22, 2004 3.583 3.623 3.530 3.623 18,847 +0.04(+1.12%)
Jun 21, 2004 3.477 3.594 3.464 3.583 25,869 +0.12(+3.44%)
Jun 18, 2004 3.534 3.561 3.464 3.464 59,869 -0.07(-1.96%)
Jun 17, 2004 3.574 3.574 3.533 3.533 15,521 -0.03(-0.82%)
Jun 16, 2004 3.602 3.616 3.548 3.562 14,782 -0.03(-0.81%)
Jun 15, 2004 3.609 3.651 3.540 3.591 36,217 -0.02(-0.50%)
Jun 14, 2004 3.727 3.727 3.609 3.609 48,412 -0.13(-3.52%)
Jun 10, 2004 3.692 3.741 3.678 3.741 58,021 +0.06(+1.69%)
Jun 09, 2004 3.741 3.741 3.677 3.678 14,043 -0.06(-1.70%)
Jun 08, 2004 3.754 3.754 3.730 3.742 5,913 -0.01(-0.33%)
Jun 07, 2004 3.707 3.754 3.707 3.754 11,456 +0.05(+1.31%)
Jun 04, 2004 3.782 3.782 3.688 3.706 12,195 -0.05(-1.29%)
Jun 03, 2004 3.782 3.824 3.754 3.754 12,195 -0.04(-1.10%)
Jun 02, 2004 3.738 3.796 3.720 3.796 11,826 +0.08(+2.28%)
Jun 01, 2004 3.657 3.741 3.657 3.712 12,565 +0.04(+1.09%)
May 28, 2004 3.616 3.699 3.595 3.671 18,478 +0.09(+2.51%)
May 27, 2004 3.616 3.637 3.554 3.581 14,782 -0.03(-0.96%)
May 26, 2004 3.599 3.616 3.599 3.616 5,543 +0.01(+0.38%)
May 25, 2004 3.436 3.602 3.436 3.602 26,239 +0.16(+4.63%)
May 24, 2004 3.477 3.491 3.408 3.443 18,108 -0.02(-0.60%)
May 21, 2004 3.415 3.464 3.401 3.464 17,739 +0.03(+1.01%)
May 20, 2004 3.498 3.512 3.394 3.429 19,586 -0.05(-1.39%)
May 19, 2004 3.520 3.554 3.477 3.477 8,130 -0.04(-1.18%)
May 18, 2004 3.498 3.526 3.498 3.519 4,434 +0.05(+1.40%)
May 17, 2004 3.526 3.526 3.462 3.470 14,043 -0.06(-1.76%)
May 14, 2004 3.488 3.581 3.450 3.533 19,586 +0.04(+1.19%)
May 13, 2004 3.581 3.581 3.491 3.491 9,239 -0.09(-2.51%)
May 12, 2004 3.519 3.581 3.452 3.581 27,717 +0.01(+0.39%)
May 11, 2004 3.533 3.574 3.493 3.567 15,891 +0.05(+1.38%)
May 10, 2004 3.387 3.540 3.346 3.519 25,499 +0.12(+3.46%)
May 07, 2004 3.491 3.505 3.400 3.401 22,912 -0.10(-2.96%)
May 06, 2004 3.630 3.630 3.505 3.505 14,413 -0.14(-3.80%)
May 05, 2004 3.657 3.657 3.644 3.644 4,065 +0.00(+0.00%)
May 04, 2004 3.648 3.692 3.616 3.644 26,608 -0.01(-0.19%)
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.