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 (%)
Jan 30, 2004 3.505 3.547 3.480 3.501 10,347 -0.04(-1.10%)
Jan 29, 2004 3.574 3.602 3.533 3.540 12,195 -0.05(-1.35%)
Jan 28, 2004 3.678 3.678 3.588 3.588 15,891 -0.08(-2.08%)
Jan 27, 2004 3.657 3.678 3.652 3.664 9,608 +0.00(+0.00%)
Jan 26, 2004 3.651 3.664 3.623 3.664 9,239 -0.00(-0.04%)
Jan 23, 2004 3.706 3.725 3.644 3.666 14,043 -0.05(-1.45%)
Jan 22, 2004 3.754 3.754 3.685 3.720 21,065 -0.02(-0.52%)
Jan 21, 2004 3.741 3.774 3.699 3.739 32,152 -0.02(-0.66%)
Jan 20, 2004 3.720 3.764 3.699 3.764 20,326 +0.03(+0.82%)
Jan 16, 2004 3.713 3.754 3.713 3.734 15,891 +0.03(+0.94%)
Jan 15, 2004 3.741 3.741 3.673 3.699 16,260 -0.04(-1.07%)
Jan 14, 2004 3.720 3.754 3.720 3.739 12,195 +0.03(+0.90%)
Jan 13, 2004 3.714 3.714 3.673 3.706 9,978 -0.03(-0.74%)
Jan 12, 2004 3.706 3.734 3.671 3.734 8,869 +0.03(+0.94%)
Jan 09, 2004 3.734 3.754 3.685 3.699 28,826 -0.06(-1.55%)
Jan 08, 2004 3.706 3.754 3.706 3.757 22,543 +0.08(+2.07%)
Jan 07, 2004 3.680 3.681 3.669 3.681 9,608 -0.01(-0.30%)
Jan 06, 2004 3.741 3.741 3.688 3.692 11,086 -0.05(-1.44%)
Jan 05, 2004 3.685 3.749 3.659 3.746 45,086 +0.07(+2.04%)
Jan 02, 2004 3.664 3.700 3.657 3.671 33,630 +0.01(+0.38%)
Dec 31, 2003 3.720 3.720 3.634 3.657 59,130 -0.07(-1.86%)
Dec 30, 2003 3.734 3.749 3.720 3.727 22,912 +0.01(+0.19%)
Dec 29, 2003 3.631 3.720 3.631 3.720 30,673 +0.08(+2.21%)
Dec 26, 2003 3.644 3.644 3.621 3.639 7,760 +0.02(+0.65%)
Dec 24, 2003 3.644 3.644 3.616 3.616 6,282 -0.01(-0.19%)
Dec 23, 2003 3.464 3.638 3.464 3.623 171,108 +0.16(+4.68%)
Dec 22, 2003 3.448 3.464 3.441 3.461 9,239 +0.02(+0.73%)
Dec 19, 2003 3.439 3.439 3.380 3.436 15,152 -0.01(-0.20%)
Dec 18, 2003 3.396 3.443 3.387 3.443 13,673 +0.03(+0.81%)
Dec 17, 2003 3.419 3.419 3.415 3.415 5,173 -0.01(-0.20%)
Dec 16, 2003 3.373 3.415 3.346 3.422 9,239 +0.04(+1.23%)
Dec 15, 2003 3.346 3.367 3.346 3.380 158,173 -0.03(-1.01%)
Dec 12, 2003 3.401 3.440 3.401 3.415 24,391 +0.04(+1.23%)
Dec 11, 2003 3.256 3.373 3.256 3.373 22,543 +0.12(+3.62%)
Dec 10, 2003 3.304 3.307 3.256 3.256 38,065 -0.04(-1.26%)
Dec 09, 2003 3.339 3.339 3.297 3.297 24,391 -0.08(-2.46%)
Dec 08, 2003 3.428 3.380 3.428 3.380 24,021 +0.08(+2.48%)
Dec 05, 2003 3.275 3.319 3.275 3.299 6,652 +0.04(+1.10%)
Dec 04, 2003 3.249 3.263 3.228 3.263 19,956 -0.03(-0.84%)
Dec 03, 2003 3.408 3.408 3.290 3.290 19,956 -0.11(-3.26%)
Dec 02, 2003 3.393 3.422 3.274 3.401 25,869 +0.03(+1.03%)
Dec 01, 2003 3.394 3.394 3.325 3.367 36,217 +0.06(+1.67%)
Nov 28, 2003 3.283 3.311 3.279 3.311 9,978 +0.04(+1.10%)
Nov 26, 2003 3.311 3.311 3.243 3.275 16,630 -0.03(-0.88%)
Nov 25, 2003 3.277 3.314 3.277 3.304 30,673 +0.05(+1.49%)
Nov 24, 2003 3.138 3.256 3.138 3.256 19,586 +0.14(+4.40%)
Nov 21, 2003 3.152 3.152 3.105 3.119 11,826 -0.02(-0.62%)
Nov 20, 2003 3.200 3.214 3.138 3.138 8,869 -0.06(-1.95%)
Nov 19, 2003 3.096 3.200 3.096 3.200 14,043 +0.08(+2.67%)
Nov 18, 2003 3.159 3.159 3.101 3.117 44,347 -0.03(-0.88%)
Nov 17, 2003 3.107 3.159 3.089 3.145 33,999 -0.06(-1.73%)
Nov 14, 2003 3.270 3.283 3.200 3.200 21,804 -0.01(-0.39%)
Nov 13, 2003 3.288 3.288 3.213 3.213 20,695 -0.04(-1.32%)
Nov 12, 2003 3.270 3.272 3.235 3.256 15,891 +0.02(+0.77%)
Nov 11, 2003 3.256 3.256 3.231 3.231 7,760 -0.05(-1.60%)
Nov 10, 2003 3.387 3.387 3.283 3.283 22,173 -0.07(-2.07%)
Nov 07, 2003 3.401 3.401 3.353 3.353 19,956 -0.01(-0.29%)
Nov 06, 2003 3.360 3.371 3.339 3.362 8,869 +0.00(+0.08%)
Nov 05, 2003 3.328 3.360 3.325 3.360 7,021 +0.03(+0.83%)
Nov 04, 2003 3.328 3.332 3.328 3.332 2,217 +0.00(+0.00%)
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.