$30.97 +1.18 (%) Gorman-Rupp Co - NYSE Amex Equities

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRC historical data

Date Open High Low Close Volume
12/2/201630.0830.3029.5129.7924,488
12/1/201630.0130.4029.9330.0932,224
11/30/201630.0230.3029.2829.9550,350
11/29/201630.8031.2329.3229.5557,964
11/28/201631.0031.2130.6430.7529,876
11/25/201630.8831.2030.1231.1817,411
11/23/201630.8031.1930.4030.6361,748
11/22/201630.6331.6829.9931.5072,436
11/21/201629.9730.8229.0030.4543,437
11/18/201630.1130.1129.3229.8442,866
11/17/201629.0130.5429.0130.0756,165
11/16/201628.8830.0028.5729.9699,313
11/15/201628.5429.0028.2528.8035,246
11/14/201629.1029.4827.4428.4662,915
11/11/201628.4029.5028.2429.0599,300
11/10/201627.0028.6726.0028.5080,952
11/9/201624.0027.0023.7527.0069,207
11/8/201623.5024.2923.3423.9622,587
11/7/201623.6824.1123.1223.9253,733
11/4/201622.4123.2522.4023.1341,400
11/3/201622.8222.8222.3022.3427,960
11/2/201623.3423.5222.7422.7543,908
11/1/201624.1924.4323.0123.2828,936
10/31/201623.3724.3623.3524.0274,794
10/28/201623.4023.5022.7523.4750,789
10/27/201624.0824.0823.4523.4834,520
10/26/201624.1824.2423.7923.9820,628
10/25/201624.2424.4023.8424.1726,809
10/24/201624.3524.9023.9524.2227,847
10/21/201623.8724.2523.7723.9834,661
10/20/201624.5524.5523.7424.1718,316
10/19/201624.5724.8624.2324.5540,504
10/18/201625.0025.0024.4424.5831,331
10/17/201624.6324.8624.4724.7533,910
10/14/201625.0025.0724.3724.5618,659
10/13/201624.3325.1524.3324.8547,220
10/12/201624.7025.1824.6624.7128,420
10/11/201625.3825.3924.7925.0854,228
10/10/201625.3325.4525.1825.3541,684
10/7/201625.3925.7825.1025.1319,317
10/6/201625.5025.6325.3625.4914,860
10/5/201625.5625.7525.4725.5028,274
10/4/201625.5325.6325.4325.5014,203
10/3/201625.3925.6925.3825.6012,037
9/30/201625.7126.1625.1425.6137,116
9/29/201625.8025.8025.4525.5022,356
9/28/201625.8825.8825.6325.7133,862
9/27/201625.6525.8725.4525.7318,783
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center