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

Gorman-Rupp Company (NY: GRC )

34.54 +1.03 (+3.07%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2005 4.881 5.411 4.881 5.357 124,488 +0.52(+10.84%)
Aug 30, 2005 4.866 4.946 4.833 4.833 26,021 -0.04(-0.76%)
Aug 29, 2005 4.643 4.870 4.625 4.870 39,919 +0.21(+4.60%)
Aug 26, 2005 4.588 4.656 4.504 4.656 40,806 +0.05(+0.99%)
Aug 25, 2005 4.643 4.645 4.558 4.610 21,881 +0.02(+0.47%)
Aug 24, 2005 4.697 4.718 4.563 4.588 40,510 -0.08(-1.81%)
Aug 23, 2005 4.779 4.779 4.653 4.673 14,489 -0.10(-2.17%)
Aug 22, 2005 4.718 4.853 4.718 4.777 28,978 +0.08(+1.80%)
Aug 19, 2005 4.632 4.805 4.632 4.692 25,429 +0.06(+1.31%)
Aug 18, 2005 4.653 4.755 4.567 4.632 35,187 -0.04(-0.83%)
Aug 17, 2005 4.588 4.716 4.586 4.671 35,779 +0.05(+1.03%)
Aug 16, 2005 4.824 4.824 4.623 4.623 45,241 -0.22(-4.60%)
Aug 15, 2005 4.779 4.857 4.762 4.846 32,230 +0.07(+1.40%)
Aug 12, 2005 4.740 4.779 4.679 4.779 29,274 +0.01(+0.23%)
Aug 11, 2005 4.524 4.783 4.511 4.768 54,112 +0.22(+4.90%)
Aug 10, 2005 4.439 4.550 4.439 4.545 89,596 +0.09(+2.09%)
Aug 09, 2005 4.491 4.554 4.452 4.452 105,859 -0.07(-1.53%)
Aug 08, 2005 4.578 4.588 4.437 4.521 29,569 -0.03(-0.76%)
Aug 05, 2005 4.636 4.636 4.506 4.556 35,483 -0.08(-1.73%)
Aug 04, 2005 4.729 4.738 4.621 4.636 56,182 -0.10(-2.15%)
Aug 03, 2005 4.837 4.837 4.738 4.738 22,472 -0.08(-1.62%)
Aug 02, 2005 4.708 4.891 4.675 4.816 67,714 +0.09(+1.92%)
Aug 01, 2005 4.783 4.807 4.675 4.725 45,537 -0.07(-1.44%)
Jul 29, 2005 4.956 4.974 4.794 4.794 45,833 -0.18(-3.70%)
Jul 28, 2005 4.491 4.980 4.491 4.978 95,805 +0.48(+10.58%)
Jul 27, 2005 4.459 4.502 4.437 4.502 9,166 +0.03(+0.58%)
Jul 26, 2005 4.459 4.506 4.443 4.476 36,370 +0.01(+0.29%)
Jul 25, 2005 4.543 4.543 4.459 4.463 32,822 -0.08(-1.81%)
Jul 22, 2005 4.443 4.545 4.443 4.545 41,397 +0.10(+2.29%)
Jul 21, 2005 4.599 4.610 4.443 4.443 13,010 -0.16(-3.57%)
Jul 20, 2005 4.426 4.643 4.411 4.608 34,596 +0.17(+3.90%)
Jul 19, 2005 4.437 4.485 4.374 4.435 17,741 +0.02(+0.44%)
Jul 18, 2005 4.502 4.508 4.372 4.415 36,962 -0.09(-2.06%)
Jul 15, 2005 4.578 4.621 4.491 4.508 23,064 -0.12(-2.66%)
Jul 14, 2005 4.740 4.783 4.601 4.632 30,161 -0.09(-1.83%)
Jul 13, 2005 4.762 4.762 4.692 4.718 12,419 -0.08(-1.58%)
Jul 12, 2005 4.870 4.870 4.772 4.794 78,951 -0.08(-1.69%)
Jul 11, 2005 4.924 4.946 4.876 4.876 82,203 -0.03(-0.71%)
Jul 08, 2005 4.699 4.978 4.675 4.911 60,322 +0.21(+4.47%)
Jul 07, 2005 4.729 4.729 4.610 4.701 17,150 -0.08(-1.72%)
Jul 06, 2005 4.891 4.911 4.783 4.783 18,924 -0.12(-2.43%)
Jul 05, 2005 4.619 4.922 4.619 4.902 21,881 +0.31(+6.84%)
Jul 01, 2005 4.623 4.623 4.578 4.588 11,532 -0.05(-0.98%)
Jun 30, 2005 4.718 4.753 4.614 4.634 24,247 -0.06(-1.38%)
Jun 29, 2005 4.675 4.699 4.656 4.699 26,317 +0.05(+0.98%)
Jun 28, 2005 4.415 4.653 4.383 4.653 31,935 +0.27(+6.12%)
Jun 27, 2005 4.491 4.541 4.385 4.385 20,994 -0.10(-2.13%)
Jun 24, 2005 4.545 4.595 4.296 4.480 85,752 -0.06(-1.43%)
Jun 23, 2005 4.491 4.762 4.491 4.545 24,247 +0.04(+0.96%)
Jun 22, 2005 4.513 4.513 4.389 4.502 25,725 +0.02(+0.48%)
Jun 21, 2005 4.567 4.567 4.480 4.480 9,758 -0.10(-2.27%)
Jun 20, 2005 4.805 4.848 4.571 4.584 29,865 -0.20(-4.21%)
Jun 17, 2005 4.679 4.891 4.679 4.785 97,875 +0.11(+2.27%)
Jun 16, 2005 4.534 4.679 4.534 4.679 23,064 +0.13(+2.81%)
Jun 15, 2005 4.643 4.643 4.413 4.552 37,553 -0.12(-2.64%)
Jun 14, 2005 4.713 4.713 4.632 4.675 14,193 -0.04(-0.87%)
Jun 13, 2005 4.569 4.718 4.569 4.716 32,230 +0.17(+3.71%)
Jun 10, 2005 4.446 4.547 4.394 4.547 51,155 +0.10(+2.24%)
Jun 09, 2005 4.361 4.448 4.329 4.448 13,306 +0.06(+1.48%)
Jun 08, 2005 4.539 4.539 4.383 4.383 12,714 -0.14(-3.11%)
Jun 07, 2005 4.502 4.556 4.502 4.524 19,811 +0.05(+1.21%)
Jun 06, 2005 4.476 4.534 4.461 4.469 18,628 -0.02(-0.48%)
Jun 03, 2005 4.513 4.513 4.383 4.491 19,220 -0.05(-1.19%)
Jun 02, 2005 4.469 4.554 4.469 4.545 15,967 +0.05(+1.20%)
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.