$23.30 0.00 (%) Gorman-Rupp Co - AMEX

Feb. 5, 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
2/5/201624.1624.7023.2523.3055,389
2/4/201623.8024.7723.8024.0620,808
2/3/201624.4024.4423.6223.8723,157
2/2/201624.1524.2623.6624.0324,301
2/1/201625.1725.7724.3424.4522,648
1/29/201624.4025.4224.4025.4275,653
1/28/201624.4224.6923.8724.0929,928
1/27/201623.5324.4622.9824.0351,833
1/26/201622.7423.6822.6723.5147,467
1/25/201622.3822.7422.2022.5641,472
1/22/201622.2322.9322.0222.4173,984
1/21/201623.1523.1521.0921.2666,482
1/20/201622.0123.4921.8923.3437,966
1/19/201622.8422.8422.2122.3436,937
1/15/201622.1622.6222.0222.4532,078
1/14/201622.6223.1121.9422.8539,791
1/13/201623.5224.0522.2222.3165,270
1/12/201624.0724.0923.3623.5634,304
1/11/201623.7824.0623.3723.7834,992
1/8/201624.1724.3523.5123.6142,121
1/7/201625.0325.3424.0424.2244,097
1/6/201625.3725.9925.2125.4639,530
1/5/201625.4925.8025.0125.6927,940
1/4/201626.5026.5525.3225.5158,594
12/31/201526.5027.4026.5026.7350,081
12/30/201527.7727.9727.3927.5226,622
12/29/201527.5527.9427.2627.8334,498
12/28/201527.2927.4926.8827.2720,361
12/24/201527.5227.5227.2927.419,385
12/23/201527.0027.5226.6727.4320,386
12/22/201526.5426.9425.9726.8324,488
12/21/201526.7526.7526.0226.3224,145
12/18/201526.2226.9126.0826.63147,245
12/17/201527.2427.2726.5026.5334,861
12/16/201527.3127.4526.5027.3230,787
12/15/201527.9228.3326.5327.1448,402
12/14/201527.4828.0327.1327.5344,041
12/11/201527.3628.2427.3027.5234,510
12/10/201528.3728.4727.8727.9727,681
12/9/201528.7928.9027.9128.0146,953
12/8/201529.3529.3528.4928.8022,523
12/7/201530.1830.1829.3429.4525,446
12/4/201529.9630.4629.7330.0832,899
12/3/201530.3430.5529.6729.9546,877
12/2/201529.4330.5229.4330.1273,907
12/1/201530.0030.5028.9529.7790,930
11/30/201532.0532.6031.4132.11173,270
11/27/201530.5732.2630.3032.0929,293
11/25/201529.8430.9028.4530.8830,669
11/24/201530.0630.7129.7130.7036,114
11/23/201529.4830.2429.4830.0036,586
11/20/201529.5130.0029.3029.8044,638
11/19/201529.3329.4128.4629.3723,387
11/18/201528.5629.4428.5229.2655,031
11/17/201527.8728.9027.5028.5469,563
11/16/201527.0227.7726.9627.7567,711
11/13/201527.5027.6526.8626.9581,043
11/12/201527.8928.3227.6827.6927,641
11/11/201528.3928.7528.0228.1539,876
11/10/201528.3228.8828.1228.199,294
11/9/201528.6028.8928.2428.4641,775
11/6/201528.0029.3527.5629.2629,544
11/5/201528.8529.4928.2929.0959,927
11/4/201528.4829.2528.4028.8147,626
11/3/201528.4428.8428.0928.4349,559
11/2/201528.3128.8328.2328.6527,900
10/30/201527.3129.0027.1628.5953,360
10/29/201527.3528.0527.1627.6131,575
10/28/201526.9028.3426.7628.2252,704
10/27/201527.8328.4726.6926.8059,939
10/26/201527.5828.9827.5328.0438,940
10/23/201530.6930.6926.4927.7865,866
10/22/201525.8327.3425.8327.0033,156
10/21/201525.5826.4325.3325.8318,014
10/20/201525.4625.6725.1425.5730,680
10/19/201525.3125.6925.1825.5617,979
10/16/201526.1126.1125.0025.6528,636
10/15/201525.5026.2325.0026.1133,875
10/14/201525.2725.6825.0125.5138,324
10/13/201526.0826.4625.2525.3028,740
10/12/201526.6127.2326.3326.4838,867
10/9/201527.1027.2626.6726.7542,260
10/8/201525.8826.9325.8826.8540,705
10/7/201525.2226.2024.7526.0875,438
10/6/201524.9425.3024.7725.2153,314
10/5/201524.1125.1124.1125.0947,639
10/2/201523.6224.0223.2723.9974,743
10/1/201523.9124.1323.7423.8146,072
9/30/201523.7124.3723.6123.9762,553
9/29/201523.3523.7223.3023.5053,144
9/28/201523.3423.6923.1123.4338,317
9/25/201523.6524.8423.3323.3430,862
9/24/201523.2523.5622.7623.3736,719
9/23/201523.8523.9723.3023.3328,100
9/22/201523.8524.1523.6723.8730,936
9/21/201524.7024.9123.6324.1932,023
9/18/201523.7224.4023.2524.3190,348
9/17/201524.3224.7024.2024.4128,241
9/16/201524.0024.5824.0024.4328,718
9/15/201523.5724.0823.5723.9420,131
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center