$25.57 0.00 (%) Gorman-Rupp Co - NYSE Amex Equities

Sep. 26, 2016 | 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
9/26/201625.8325.9525.5625.5719,011
9/23/201625.8926.2125.6626.0315,569
9/22/201625.6326.1125.6326.0526,715
9/21/201625.7726.0625.4225.8320,009
9/20/201625.9226.1125.7425.7727,626
9/19/201625.9326.1825.2625.7722,342
9/16/201626.0826.2425.3625.76139,324
9/15/201625.7726.0225.7425.9416,886
9/14/201625.5126.0625.5125.7813,276
9/13/201625.8026.2525.3625.4932,055
9/12/201625.7426.1225.4626.1234,930
9/9/201626.6826.6825.4725.5858,970
9/8/201626.6126.7626.5226.5926,980
9/7/201626.7727.1226.5526.7814,792
9/6/201627.4527.4526.5526.7718,063
9/2/201627.5927.5927.1027.4138,292
9/1/201627.2927.8827.0627.2027,808
8/31/201627.0027.5126.7927.1685,869
8/30/201627.5027.5026.9227.0614,946
8/29/201627.4427.7127.2127.4624,208
8/26/201627.5227.6227.1627.3833,631
8/25/201627.2327.6826.9627.5829,736
8/24/201627.8527.8527.1027.5120,676
8/23/201627.8928.2127.6427.6459,255
8/22/201627.4228.0226.8628.0024,228
8/19/201627.0727.6426.4927.5228,403
8/18/201626.7127.0726.6527.0616,590
8/17/201626.9627.1226.8626.959,343
8/16/201626.9027.3626.8427.1215,300
8/15/201626.8427.3326.6627.2725,193
8/12/201626.9027.0926.5826.6028,122
8/11/201627.1327.2626.8026.9025,909
8/10/201627.3227.3226.5026.9028,506
8/9/201626.8927.3626.7727.3424,958
8/8/201626.8227.0026.5726.8510,391
8/5/201627.1127.2426.5326.7129,828
8/4/201627.2527.2526.8026.8713,129
8/3/201627.0427.1426.6727.1221,356
8/2/201627.6127.6126.8226.9422,032
8/1/201626.6927.6626.5627.1536,283
7/29/201625.5427.0925.2127.0942,335
7/28/201626.0826.0825.5525.7137,729
7/27/201627.5727.8525.5525.8496,837
7/26/201627.9928.4427.8027.8818,393
7/25/201627.9827.9827.5427.7320,796
7/22/201627.5828.0827.5827.9220,541
7/21/201627.6128.2127.6127.8415,472
7/20/201627.9328.4127.8128.3051,116
7/19/201628.3228.3227.7527.9516,878
7/18/201628.4728.8228.1928.2525,895
7/15/201628.9528.9528.1428.7022,294
7/14/201628.9129.1628.6128.7922,156
7/13/201629.2929.5928.4528.5036,628
7/12/201628.0029.2527.9229.2045,215
7/11/201628.4928.4927.4927.9731,208
7/8/201627.0528.1727.0028.0062,521
7/7/201626.6927.0426.5226.7632,757
7/6/201626.7827.0826.3027.0035,425
7/5/201627.1227.2326.5927.0622,552
7/1/201627.3727.7427.0827.2215,656
6/30/201627.1327.4926.5627.4137,143
6/29/201627.3727.7326.8026.9735,088
6/28/201627.1127.3326.6627.0959,665
6/27/201626.4526.9525.7026.6567,971
6/24/201626.5027.0726.0027.07453,122
6/23/201627.5827.8327.2127.7933,241
6/22/201628.1228.1226.9627.0222,740
6/21/201627.8327.8327.4627.6812,237
6/20/201628.2528.5127.7827.9131,620
6/17/201627.2828.3927.2827.75235,561
6/16/201626.2527.9526.1227.5545,779
6/15/201628.7928.7926.8926.9368,160
6/14/201627.9328.6127.8528.5426,983
6/13/201629.2829.2827.2427.5038,887
6/10/201630.3630.3629.2729.4038,177
6/9/201630.2230.4329.6630.3144,854
6/8/201629.7130.1728.7229.9032,068
6/7/201630.9530.9630.2330.3338,473
6/6/201630.4931.0130.4530.8262,722
6/3/201630.5030.7330.1530.6828,293
6/2/201631.0731.0930.2530.5623,427
6/1/201630.7931.7330.2031.0994,458
5/31/201629.1031.0029.1030.95166,213
5/27/201628.6529.2328.0629.1323,037
5/26/201628.7628.8228.1528.5012,926
5/25/201629.2629.4028.0928.5718,913
5/24/201628.0329.1527.1629.0836,795
5/23/201627.8229.1127.7127.7316,276
5/20/201627.4828.7427.4827.7728,079
5/19/201626.8127.9926.8127.2819,724
5/18/201626.8027.5426.6726.9715,880
5/17/201627.3727.4926.5227.0743,714
5/16/201627.0527.6526.0627.3319,994
5/13/201627.0827.3926.8526.9316,456
5/12/201628.1028.4527.1027.2810,238
5/11/201627.4528.5527.4527.9619,612
5/10/201627.1628.1627.1628.1521,877
5/9/201627.4627.6627.2127.3010,599
5/6/201627.3628.2527.3627.6318,568
5/5/201627.7927.9027.2727.4614,260
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center