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 (%)
Mar 31, 2004 3.477 3.588 3.428 3.588 25,134 +0.10(+2.78%)
Mar 30, 2004 3.391 3.491 3.391 3.491 17,002 +0.10(+2.94%)
Mar 29, 2004 3.345 3.394 3.338 3.391 19,589 +0.05(+1.53%)
Mar 26, 2004 3.363 3.363 3.338 3.340 4,435 -0.02(-0.58%)
Mar 25, 2004 3.276 3.359 3.276 3.359 31,787 +0.09(+2.71%)
Mar 24, 2004 3.283 3.290 3.264 3.270 11,458 -0.03(-0.80%)
Mar 23, 2004 3.269 3.297 3.269 3.297 11,088 +0.05(+1.54%)
Mar 22, 2004 3.311 3.311 3.221 3.247 25,503 -0.05(-1.59%)
Mar 19, 2004 3.415 3.415 3.283 3.300 23,655 -0.11(-3.09%)
Mar 18, 2004 3.435 3.435 3.373 3.405 10,349 -0.04(-1.17%)
Mar 17, 2004 3.395 3.449 3.395 3.445 20,329 +0.05(+1.47%)
Mar 16, 2004 3.380 3.401 3.360 3.395 21,438 +0.03(+0.86%)
Mar 15, 2004 3.435 3.435 3.359 3.366 23,655 -0.08(-2.21%)
Mar 12, 2004 3.373 3.442 3.373 3.442 14,784 +0.06(+1.64%)
Mar 11, 2004 3.401 3.463 3.387 3.387 22,916 -0.04(-1.21%)
Mar 10, 2004 3.387 3.442 3.387 3.428 23,655 +0.03(+1.02%)
Mar 09, 2004 3.394 3.395 3.394 3.394 8,501 -0.00(-0.04%)
Mar 08, 2004 3.426 3.456 3.394 3.395 20,329 -0.03(-0.89%)
Mar 05, 2004 3.380 3.428 3.380 3.426 9,979 +0.03(+0.82%)
Mar 04, 2004 3.380 3.428 3.377 3.398 15,154 +0.01(+0.16%)
Mar 03, 2004 3.408 3.415 3.360 3.392 11,827 -0.02(-0.45%)
Mar 02, 2004 3.435 3.442 3.408 3.408 31,787 -0.04(-1.20%)
Mar 01, 2004 3.434 3.466 3.434 3.449 14,784 +0.03(+0.89%)
Feb 27, 2004 3.415 3.464 3.394 3.419 42,876 +0.01(+0.33%)
Feb 26, 2004 3.462 3.463 3.408 3.408 16,263 -0.05(-1.40%)
Feb 25, 2004 3.442 3.491 3.433 3.456 20,329 +0.00(+0.00%)
Feb 24, 2004 3.387 3.456 3.387 3.456 17,741 +0.05(+1.50%)
Feb 23, 2004 3.428 3.455 3.405 3.405 6,283 -0.04(-1.09%)
Feb 20, 2004 3.485 3.487 3.442 3.442 9,610 -0.04(-1.23%)
Feb 19, 2004 3.553 3.560 3.485 3.485 12,936 -0.05(-1.33%)
Feb 18, 2004 3.553 3.553 3.516 3.532 15,524 -0.03(-0.97%)
Feb 17, 2004 3.546 3.567 3.532 3.567 6,283 +0.00(+0.00%)
Feb 13, 2004 3.636 3.636 3.567 3.567 10,719 -0.09(-2.46%)
Feb 12, 2004 3.602 3.657 3.581 3.657 7,022 +0.04(+1.15%)
Feb 11, 2004 3.602 3.622 3.574 3.615 9,979 +0.01(+0.27%)
Feb 10, 2004 3.560 3.606 3.516 3.606 21,807 +0.06(+1.68%)
Feb 09, 2004 3.534 3.546 3.516 3.546 9,610 +0.01(+0.39%)
Feb 06, 2004 3.373 3.553 3.373 3.532 75,033 +0.16(+4.72%)
Feb 05, 2004 3.395 3.408 3.322 3.373 20,698 -0.04(-1.22%)
Feb 04, 2004 3.442 3.467 3.415 3.415 17,741 -0.04(-1.20%)
Feb 03, 2004 3.456 3.463 3.408 3.456 14,784 -0.01(-0.20%)
Feb 02, 2004 3.518 3.518 3.463 3.463 35,483 -0.04(-1.07%)
Jan 30, 2004 3.505 3.546 3.480 3.500 10,349 -0.04(-1.10%)
Jan 29, 2004 3.574 3.602 3.532 3.539 12,197 -0.05(-1.35%)
Jan 28, 2004 3.678 3.678 3.588 3.588 15,893 -0.08(-2.08%)
Jan 27, 2004 3.657 3.678 3.651 3.664 9,610 +0.00(+0.00%)
Jan 26, 2004 3.650 3.664 3.622 3.664 9,240 -0.00(-0.04%)
Jan 23, 2004 3.705 3.725 3.643 3.665 14,045 -0.05(-1.45%)
Jan 22, 2004 3.754 3.754 3.685 3.719 21,068 -0.02(-0.52%)
Jan 21, 2004 3.740 3.773 3.698 3.739 32,157 -0.02(-0.66%)
Jan 20, 2004 3.719 3.764 3.698 3.764 20,329 +0.03(+0.82%)
Jan 16, 2004 3.712 3.754 3.712 3.733 15,893 +0.03(+0.94%)
Jan 15, 2004 3.740 3.740 3.672 3.698 16,263 -0.04(-1.07%)
Jan 14, 2004 3.719 3.754 3.719 3.739 12,197 +0.03(+0.90%)
Jan 13, 2004 3.714 3.714 3.672 3.705 9,979 -0.03(-0.74%)
Jan 12, 2004 3.705 3.733 3.671 3.733 8,870 +0.03(+0.94%)
Jan 09, 2004 3.733 3.754 3.685 3.698 28,830 -0.06(-1.55%)
Jan 08, 2004 3.705 3.754 3.705 3.757 22,546 +0.08(+2.07%)
Jan 07, 2004 3.679 3.680 3.668 3.680 9,610 -0.01(-0.30%)
Jan 06, 2004 3.740 3.740 3.687 3.692 11,088 -0.05(-1.44%)
Jan 05, 2004 3.685 3.748 3.658 3.746 45,093 +0.07(+2.04%)
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.