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

Gorman-Rupp Company (NY: GRC )

32.60 +0.06 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2009 10.92 11.10 10.82 11.10 100,493 +0.16(+1.50%)
May 28, 2009 11.00 11.11 10.63 10.93 48,526 -0.01(-0.05%)
May 27, 2009 11.36 11.56 10.91 10.94 97,694 -0.50(-4.39%)
May 26, 2009 10.83 11.44 10.63 11.44 143,142 +0.57(+5.25%)
May 22, 2009 11.20 11.42 10.83 10.87 122,699 -0.30(-2.65%)
May 21, 2009 11.61 11.67 11.11 11.17 99,687 -0.56(-4.78%)
May 20, 2009 11.98 12.54 11.72 11.73 108,534 -0.16(-1.38%)
May 19, 2009 11.94 11.95 11.57 11.89 93,323 +0.02(+0.13%)
May 18, 2009 11.05 11.90 11.05 11.88 152,071 +0.89(+8.13%)
May 15, 2009 11.21 11.37 10.90 10.98 116,330 -0.21(-1.89%)
May 14, 2009 11.23 11.43 10.92 11.19 114,481 +0.03(+0.28%)
May 13, 2009 11.44 11.57 11.05 11.16 151,918 -0.49(-4.22%)
May 12, 2009 11.65 11.75 11.39 11.65 130,578 -0.01(-0.09%)
May 11, 2009 11.62 11.82 11.38 11.66 111,333 -0.39(-3.20%)
May 08, 2009 11.46 12.12 11.26 12.05 147,931 +0.73(+6.49%)
May 07, 2009 11.62 11.62 11.23 11.32 111,935 -0.06(-0.51%)
May 06, 2009 11.12 11.52 10.97 11.37 149,261 +0.43(+3.96%)
May 05, 2009 11.15 11.36 10.79 10.94 120,164 -0.30(-2.68%)
May 04, 2009 11.25 11.26 10.97 11.24 127,950 +0.34(+3.10%)
May 01, 2009 11.25 11.26 10.80 10.90 133,140 -0.35(-3.15%)
Apr 30, 2009 11.57 11.93 11.26 11.26 131,375 -0.16(-1.44%)
Apr 29, 2009 10.85 11.42 10.67 11.42 159,863 +0.73(+6.82%)
Apr 28, 2009 10.65 11.06 10.63 10.69 154,480 -0.14(-1.32%)
Apr 27, 2009 10.73 11.05 10.50 10.83 170,100 -0.16(-1.44%)
Apr 24, 2009 11.39 11.39 10.93 10.99 204,638 -0.21(-1.89%)
Apr 23, 2009 11.44 11.46 10.51 11.20 230,540 -0.18(-1.62%)
Apr 22, 2009 10.90 11.98 10.89 11.39 184,195 +0.36(+3.26%)
Apr 21, 2009 10.36 11.35 10.36 11.03 139,793 +0.58(+5.56%)
Apr 20, 2009 11.36 11.36 10.45 10.45 135,515 -1.08(-9.39%)
Apr 17, 2009 11.28 11.62 11.02 11.53 144,826 +0.40(+3.61%)
Apr 16, 2009 10.96 11.28 10.56 11.13 94,230 +0.34(+3.13%)
Apr 15, 2009 10.48 10.90 10.46 10.79 66,195 +0.24(+2.30%)
Apr 14, 2009 10.86 10.98 10.49 10.55 108,896 -0.55(-5.00%)
Apr 13, 2009 10.71 11.12 10.32 11.10 175,190 +0.24(+2.24%)
Apr 09, 2009 10.73 11.00 10.57 10.86 361,809 +0.42(+4.05%)
Apr 08, 2009 10.51 10.76 10.23 10.44 147,318 -0.02(-0.15%)
Apr 07, 2009 10.95 11.11 10.42 10.45 112,990 -0.96(-8.43%)
Apr 06, 2009 11.33 11.42 10.78 11.42 138,993 -0.07(-0.64%)
Apr 03, 2009 11.44 11.52 11.07 11.49 94,729 +0.04(+0.37%)
Apr 02, 2009 10.57 11.82 10.57 11.45 305,698 +1.08(+10.41%)
Apr 01, 2009 10.26 10.51 9.893 10.37 157,010 -0.10(-0.92%)
Mar 31, 2009 10.54 10.83 9.909 10.46 349,813 +0.12(+1.18%)
Mar 30, 2009 11.64 11.85 10.13 10.34 666,212 -1.21(-10.48%)
Mar 26, 2009 10.90 11.55 10.83 11.55 161,808 +0.82(+7.69%)
Mar 25, 2009 10.38 11.15 10.32 10.73 197,699 +0.42(+4.05%)
Mar 24, 2009 10.54 10.82 10.27 10.31 126,743 -0.47(-4.36%)
Mar 23, 2009 10.23 10.78 10.22 10.78 148,499 +1.13(+11.72%)
Mar 20, 2009 10.40 10.57 9.629 9.650 213,073 -0.89(-8.47%)
Mar 19, 2009 10.94 11.02 10.44 10.54 90,426 -0.32(-2.92%)
Mar 18, 2009 10.44 11.09 10.40 10.86 167,356 +0.43(+4.16%)
Mar 17, 2009 9.249 10.44 8.984 10.43 214,008 +1.14(+12.29%)
Mar 16, 2009 9.597 9.978 9.206 9.286 183,196 -0.22(-2.28%)
Mar 13, 2009 9.708 9.751 9.249 9.502 0 -0.06(-0.66%)
Mar 12, 2009 8.620 9.671 8.614 9.566 319,723 +1.05(+12.28%)
Mar 11, 2009 8.826 9.023 8.424 8.519 92,748 -0.20(-2.30%)
Mar 10, 2009 7.927 8.720 7.875 8.720 187,570 +0.98(+12.63%)
Mar 09, 2009 7.933 8.202 7.663 7.742 221,478 -0.41(-5.06%)
Mar 06, 2009 8.271 8.408 7.769 8.155 0 +0.10(+1.18%)
Mar 05, 2009 8.900 8.900 7.964 8.060 123,638 -0.43(-5.04%)
Mar 04, 2009 8.678 8.799 8.382 8.488 141,346 -0.26(-3.02%)
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.