$26.91 +0.03 (%) Gorman-Rupp Co - AMEX

May. 26, 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
5/26/201526.8827.1226.2826.9132,452
5/22/201527.2027.2226.8526.8821,009
5/21/201527.0527.3726.9527.2518,727
5/20/201527.3327.3326.8426.9719,765
5/19/201526.9927.2926.6527.1527,167
5/18/201527.0027.3526.6227.1949,197
5/15/201527.3527.3926.6427.0439,382
5/14/201527.2827.3526.8827.3126,008
5/13/201526.8827.2826.7927.1018,281
5/12/201526.7827.1726.2827.0539,335
5/11/201527.1027.3326.8626.9633,480
5/8/201528.3028.3027.0827.2245,540
5/7/201527.4228.1127.1527.8133,406
5/6/201527.3827.5326.7027.4341,301
5/5/201527.4027.7126.4226.8955,722
5/4/201527.4027.9627.2727.4440,500
5/1/201527.0927.4926.7227.3153,896
4/30/201527.8027.8027.0727.1157,247
4/29/201528.7228.7727.8227.8731,929
4/28/201527.6228.5127.5028.3568,268
4/27/201527.9428.5127.5727.6951,319
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center