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 (%)
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%)
Jan 03, 2006 4.816 4.978 4.708 4.913 33,709 +0.13(+2.67%)
Dec 30, 2005 4.913 4.913 4.785 4.785 48,790 -0.16(-3.24%)
Dec 29, 2005 4.952 4.959 4.928 4.946 30,752 +0.02(+0.31%)
Dec 28, 2005 4.870 4.930 4.827 4.930 13,602 +0.09(+1.79%)
Dec 27, 2005 4.935 4.956 4.805 4.844 35,483 -0.15(-2.91%)
Dec 23, 2005 4.995 5.011 4.974 4.989 11,827 -0.00(-0.09%)
Dec 22, 2005 4.848 4.995 4.848 4.993 23,655 +0.12(+2.53%)
Dec 21, 2005 4.859 4.902 4.859 4.870 14,784 +0.05(+0.94%)
Dec 20, 2005 4.850 4.889 4.805 4.824 35,779 -0.06(-1.28%)
Dec 19, 2005 4.881 5.086 4.870 4.887 26,021 -0.14(-2.71%)
Dec 16, 2005 5.000 5.084 4.959 5.024 147,552 +0.08(+1.58%)
Dec 15, 2005 5.162 5.162 4.874 4.946 27,795 -0.25(-4.75%)
Dec 14, 2005 5.073 5.195 5.073 5.192 6,801 +0.12(+2.35%)
Dec 13, 2005 5.097 5.097 5.058 5.073 10,349 +0.00(+0.09%)
Dec 12, 2005 5.112 5.112 5.024 5.069 27,795 -0.03(-0.59%)
Dec 09, 2005 5.032 5.099 5.002 5.099 28,091 +0.09(+1.77%)
Dec 08, 2005 5.086 5.125 4.974 5.011 14,193 -0.09(-1.70%)
Dec 07, 2005 5.173 5.195 5.067 5.097 15,967 -0.06(-1.17%)
Dec 06, 2005 5.216 5.249 5.158 5.158 19,516 -0.04(-0.71%)
Dec 05, 2005 5.227 5.292 5.184 5.195 28,978 +0.00(+0.00%)
Dec 02, 2005 5.140 5.216 5.086 5.195 7,983 +0.03(+0.63%)
Dec 01, 2005 4.922 5.175 4.922 5.162 28,091 +0.24(+4.88%)
Nov 30, 2005 4.976 5.028 4.863 4.922 26,908 +0.05(+0.98%)
Nov 29, 2005 4.976 4.976 4.846 4.874 24,247 -0.10(-2.04%)
Nov 28, 2005 5.119 5.136 4.976 4.976 13,897 -0.18(-3.40%)
Nov 25, 2005 5.195 5.195 5.101 5.151 4,435 -0.02(-0.46%)
Nov 23, 2005 5.097 5.177 5.097 5.175 11,532 +0.08(+1.66%)
Nov 22, 2005 4.917 5.112 4.917 5.091 39,623 +0.06(+1.29%)
Nov 21, 2005 4.870 5.026 4.870 5.026 12,714 +0.12(+2.38%)
Nov 18, 2005 4.772 4.941 4.772 4.909 31,639 +0.18(+3.89%)
Nov 17, 2005 4.621 4.742 4.621 4.725 36,075 +0.12(+2.54%)
Nov 16, 2005 4.762 4.772 4.606 4.608 63,574 -0.12(-2.61%)
Nov 15, 2005 5.088 5.032 4.708 4.731 45,241 -0.32(-6.41%)
Nov 14, 2005 5.216 5.216 5.054 5.055 14,784 -0.12(-2.36%)
Nov 11, 2005 5.130 5.192 5.130 5.177 28,978 +0.02(+0.38%)
Nov 10, 2005 5.097 5.158 5.000 5.158 33,413 +0.06(+1.19%)
Nov 09, 2005 5.119 5.171 5.069 5.097 50,859 +0.01(+0.21%)
Nov 08, 2005 5.108 5.149 5.084 5.086 8,279 -0.03(-0.55%)
Nov 07, 2005 5.065 5.149 5.065 5.114 18,037 +0.07(+1.42%)
Nov 04, 2005 5.132 5.132 5.017 5.043 25,429 -0.10(-1.89%)
Nov 03, 2005 5.195 5.244 5.099 5.140 47,311 -0.02(-0.29%)
Nov 02, 2005 4.956 5.156 4.956 5.156 31,048 +0.28(+5.82%)
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.