Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gorman-Rupp Company (NY: GRC )

33.13 +0.53 (+1.63%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 20, 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 (%)
May 31, 2006 5.120 5.163 4.974 5.026 78,052 -0.06(-1.23%)
May 30, 2006 5.223 5.223 5.057 5.089 54,399 -0.19(-3.57%)
May 26, 2006 5.343 5.368 5.265 5.278 59,721 -0.01(-0.20%)
May 25, 2006 5.076 5.291 5.076 5.288 42,869 +0.24(+4.80%)
May 24, 2006 5.055 5.098 4.892 5.046 66,817 -0.03(-0.60%)
May 23, 2006 5.226 5.314 5.070 5.076 57,356 -0.10(-1.84%)
May 22, 2006 5.195 5.275 5.091 5.171 43,165 -0.06(-1.24%)
May 19, 2006 5.239 5.288 5.065 5.236 97,860 -0.04(-0.74%)
May 18, 2006 5.412 5.444 5.206 5.275 78,643 -0.11(-2.13%)
May 17, 2006 5.414 5.451 5.317 5.390 70,069 -0.02(-0.44%)
May 16, 2006 5.412 5.520 5.390 5.414 47,895 +0.03(+0.56%)
May 15, 2006 5.390 5.516 5.304 5.384 86,330 -0.05(-0.84%)
May 12, 2006 5.552 5.552 5.337 5.429 134,225 -0.07(-1.30%)
May 11, 2006 5.704 5.708 5.498 5.501 90,173 -0.29(-4.94%)
May 10, 2006 5.866 5.877 5.687 5.786 42,869 -0.06(-1.00%)
May 09, 2006 5.877 5.942 5.836 5.845 33,999 -0.01(-0.18%)
May 08, 2006 6.061 6.061 5.836 5.856 68,886 -0.14(-2.35%)
May 05, 2006 5.942 6.029 5.895 5.996 110,573 +0.14(+2.44%)
May 04, 2006 5.758 6.005 5.758 5.853 164,973 +0.16(+2.81%)
May 03, 2006 5.693 5.723 5.650 5.693 27,495 -0.02(-0.38%)
May 02, 2006 5.661 5.726 5.628 5.715 43,460 +0.09(+1.54%)
May 01, 2006 5.667 5.769 5.565 5.628 164,382 +0.02(+0.27%)
Apr 28, 2006 5.682 5.747 5.563 5.613 102,591 -0.12(-2.15%)
Apr 27, 2006 5.769 5.853 5.578 5.736 368,973 +0.35(+6.43%)
Apr 26, 2006 5.401 5.483 5.286 5.390 54,695 -0.03(-0.52%)
Apr 25, 2006 5.412 5.418 5.284 5.418 35,182 -0.01(-0.20%)
Apr 24, 2006 5.444 5.488 5.358 5.429 30,156 -0.02(-0.28%)
Apr 21, 2006 5.552 5.594 5.379 5.444 43,165 -0.05(-0.98%)
Apr 20, 2006 5.390 5.537 5.386 5.498 128,608 +0.13(+2.42%)
Apr 19, 2006 5.368 5.390 5.340 5.368 90,765 +0.02(+0.28%)
Apr 18, 2006 5.323 5.390 5.282 5.353 112,347 +0.03(+0.57%)
Apr 17, 2006 5.358 5.433 5.239 5.323 18,330 -0.05(-0.85%)
Apr 13, 2006 5.256 5.462 5.234 5.368 33,999 +0.11(+2.14%)
Apr 12, 2006 5.130 5.256 5.109 5.256 31,634 +0.10(+2.02%)
Apr 11, 2006 5.217 5.254 5.087 5.152 26,017 -0.04(-0.75%)
Apr 10, 2006 5.174 5.249 5.165 5.191 28,678 +0.04(+0.76%)
Apr 07, 2006 5.325 5.325 5.089 5.152 52,034 -0.15(-2.86%)
Apr 06, 2006 5.271 5.325 5.098 5.304 59,130 +0.00(+0.00%)
Apr 05, 2006 5.195 5.325 5.193 5.304 26,608 +0.14(+2.77%)
Apr 04, 2006 5.154 5.262 5.154 5.161 20,104 -0.13(-2.45%)
Apr 03, 2006 5.252 5.301 5.200 5.291 29,565 +0.01(+0.16%)
Mar 31, 2006 5.152 5.282 5.122 5.282 47,008 +0.10(+1.88%)
Mar 30, 2006 5.260 5.260 5.184 5.184 7,391 -0.10(-1.96%)
Mar 29, 2006 5.442 5.442 5.223 5.288 71,547 +0.05(+0.99%)
Mar 28, 2006 5.152 5.260 5.152 5.236 26,608 +0.10(+1.90%)
Mar 27, 2006 5.195 5.206 5.044 5.139 122,991 -0.06(-1.08%)
Mar 24, 2006 5.182 5.202 5.133 5.195 35,773 +0.04(+0.84%)
Mar 23, 2006 5.152 5.189 5.109 5.152 13,304 +0.03(+0.51%)
Mar 22, 2006 5.076 5.174 5.076 5.126 22,173 +0.02(+0.34%)
Mar 21, 2006 5.206 5.234 5.091 5.109 54,695 -0.13(-2.48%)
Mar 20, 2006 5.239 5.282 5.217 5.239 63,269 -0.02(-0.41%)
Mar 17, 2006 5.260 5.299 5.223 5.260 185,669 +0.01(+0.21%)
Mar 16, 2006 5.249 5.267 5.217 5.249 23,947 +0.00(+0.00%)
Mar 15, 2006 5.152 5.271 5.152 5.249 32,521 +0.10(+1.89%)
Mar 14, 2006 5.033 5.152 4.979 5.152 39,321 +0.14(+2.76%)
Mar 13, 2006 5.055 5.055 5.011 5.013 23,652 -0.07(-1.45%)
Mar 10, 2006 4.990 5.087 4.940 5.087 70,956 +0.12(+2.40%)
Mar 09, 2006 4.990 5.029 4.940 4.968 28,678 -0.00(-0.04%)
Mar 08, 2006 4.972 4.998 4.914 4.970 52,330 -0.08(-1.59%)
Mar 07, 2006 4.925 5.081 4.925 5.050 45,530 +0.06(+1.21%)
Mar 06, 2006 4.979 5.039 4.925 4.990 53,512 +0.04(+0.83%)
Mar 03, 2006 5.055 5.098 4.949 4.949 44,052 -0.13(-2.60%)
Mar 02, 2006 5.044 5.096 5.044 5.081 45,530 +0.05(+0.95%)
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.