$27.99 -0.60 (%) Gorman-Rupp Co - AMEX

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRC historical data

Date Open High Low Close Volume
4/24/201528.5028.5127.7627.9948,186
4/23/201529.8030.9028.0028.5962,682
4/22/201529.0629.6428.8829.5925,345
4/21/201530.2030.2029.1729.1715,810
4/20/201528.8030.0428.7830.0432,697
4/17/201529.1129.3928.5128.6944,562
4/16/201529.3229.7929.0029.5832,630
4/15/201529.2729.9728.8629.4739,169
4/14/201528.6829.4528.5029.2617,950
4/13/201528.5029.2428.5028.53177,536
4/10/201528.8529.0728.5228.9319,097
4/9/201528.8729.2328.2028.6236,522
4/8/201529.0529.3328.5328.7537,625
4/7/201529.0029.6028.5329.1675,292
4/6/201530.0430.9130.0430.2217,105
4/2/201529.0430.3429.0430.2021,220
4/1/201529.7630.2029.0029.8531,825
3/31/201530.3030.3029.5429.9532,691
3/30/201530.1530.7430.1530.7023,154
3/27/201529.9030.2429.6630.1126,287
3/26/201529.9830.2429.7629.9730,475
3/25/201529.9230.2029.7329.9539,793
3/24/201529.7430.1829.3930.0043,429
3/23/201529.9130.4629.6329.8355,042
3/20/201528.9630.6128.6329.95187,873
3/19/201529.0429.2528.3328.6138,788
3/18/201528.5529.3128.0929.2163,722
3/17/201528.3828.7328.2628.6036,846
3/16/201528.6428.8828.2928.7330,990
3/13/201529.5429.5428.2328.5029,277
3/12/201528.6929.4827.8929.4524,921
3/11/201528.5128.7428.1428.3720,633
3/10/201527.6928.5027.6928.2229,584
3/9/201528.1728.4027.9828.1015,359
3/6/201528.0928.5827.8828.0251,620
3/5/201528.5028.7528.0828.5117,143
3/4/201528.9628.9628.2228.3015,519
3/3/201529.1229.4328.8028.9714,391
3/2/201528.9029.3028.6629.3035,469
2/27/201529.1129.3828.6628.7427,831
2/26/201529.5729.5728.9829.2524,560
2/25/201529.4929.6028.8429.5016,708
2/24/201529.2529.7129.1029.6020,098
2/23/201528.5029.5928.3829.2435,469
2/20/201528.5028.8128.2028.6738,476
2/19/201528.3428.6128.3128.4728,230
2/18/201528.2528.7928.2228.4037,426
2/17/201528.5428.6528.2028.2522,235
2/13/201528.5128.7028.2928.3822,160
2/12/201528.7729.0228.4028.4725,890
2/11/201528.4029.3628.4028.5022,728
2/10/201528.7228.9928.5028.7329,304
2/9/201530.3430.6228.5128.6728,294
2/6/201530.5431.0030.0130.5334,464
2/5/201530.1230.7529.7430.7021,935
2/4/201530.2930.7029.7029.8230,207
2/3/201528.7630.5928.7630.5728,140
2/2/201528.5029.1028.4628.9419,945
1/30/201529.1829.1828.3828.5129,140
1/29/201528.5629.5628.0529.4826,688
1/28/201529.4929.9028.3728.4732,085
1/27/201529.5229.9929.1229.2418,077
1/26/201529.7230.0329.6729.9321,608
1/23/201530.0730.0729.4529.6720,399
1/22/201529.3330.3028.9329.9836,428
1/21/201529.1529.5728.8329.2433,898
1/20/201529.7130.3029.0529.2022,919
1/16/201528.8629.7528.8629.6122,723
1/15/201530.3130.3129.0029.0428,265
1/14/201529.6630.3229.5030.0414,916
1/13/201530.0530.5029.5929.9920,557
1/12/201530.3030.6329.6529.6820,989
1/9/201530.4331.0430.0230.3026,675
1/8/201531.0031.3330.1530.5232,247
1/7/201530.5031.1330.1030.3414,165
1/6/201530.5630.7830.0130.2034,080
1/5/201531.5431.9630.7530.8227,052
1/2/201532.4732.4731.2431.8919,370
12/31/201432.6732.6732.0332.1214,816
12/30/201432.5032.8332.2832.4321,982
12/29/201432.2532.7931.8632.7617,206
12/26/201432.4132.4632.0132.3317,163
12/24/201432.2732.4131.8132.3915,318
12/23/201431.4932.3630.8232.1930,232
12/22/201431.3231.4230.6831.2432,444
12/19/201431.3132.2730.6531.26262,719
12/18/201431.5331.7330.3331.4551,954
12/17/201429.3131.5029.0131.3965,657
12/16/201429.4930.2529.1529.2342,273
12/15/201429.3929.8428.6329.6468,356
12/12/201429.6230.1828.9029.2051,947
12/11/201430.6531.2029.8930.0839,956
12/10/201431.7231.7229.7630.1480,543
12/9/201430.0131.6029.8231.4737,326
12/8/201431.0431.4730.2030.3228,861
12/5/201430.7731.6130.7731.5018,014
12/4/201430.7631.0830.3130.9226,091
12/3/201430.6931.3430.5830.7062,198
12/2/201431.5931.9330.5830.7953,717
12/1/201431.3831.5130.8331.1941,503
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center