Gorman-Rupp Co $34.68

down 0.00


10/7/2014 04:02 PM  |  AMEX : GRC  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRC historical data

Date Open High Low Close Volume
7/10/201434.2135.0134.0134.6841,626
7/9/201435.6636.0533.9735.0896,196
7/8/201435.0135.7934.7535.4669,925
7/7/201436.4836.6835.0135.0262,605
7/3/201436.2436.8236.2436.7416,959
7/2/201435.8336.3635.8336.1845,854
7/1/201435.4636.4435.4635.9275,832
6/30/201435.7035.8435.2135.3766,927
6/27/201435.5736.2535.3735.95200,877
6/26/201435.9436.1435.2635.9046,098
6/25/201435.0536.1734.1536.06102,639
6/24/201435.2837.7035.2836.18137,283
6/23/201439.1639.1637.4638.3571,355
6/20/201436.0539.3636.0539.18569,630
6/19/201436.0236.1735.6335.9178,375
6/18/201435.5535.9835.1135.7367,505
6/17/201433.9235.8633.8635.55158,287
6/16/201433.3234.3632.6033.81143,406
6/13/201434.1234.2533.4433.6632,550
6/12/201434.5134.6133.7333.9834,575
6/11/201434.7734.9434.5534.70108,268
6/10/201434.8735.0432.5534.9541,649
6/9/201434.0635.1133.7934.8446,417
6/6/201433.5034.1033.1634.0950,123
6/5/201433.0233.4532.2533.4567,601
6/4/201432.7533.3932.5832.7849,613
6/3/201432.6734.4832.6032.63135,874
6/2/201431.6833.6431.1832.55166,865
5/30/201431.5732.0031.5031.7140,407
5/29/201431.7131.9831.1331.4220,748
5/28/201431.7731.9131.1831.7224,468
5/27/201431.6032.0031.5931.9331,065
5/23/201430.4731.4730.3631.4436,885
5/22/201430.6630.6629.9830.4219,554
5/21/201430.5430.7529.8430.1736,805
5/20/201430.8930.8930.0030.0447,239
5/19/201430.6531.3730.6531.1419,141
5/16/201430.0030.7929.9130.7935,074
5/15/201430.5831.3230.0330.1134,134
5/14/201431.8932.0630.6130.6147,223
5/13/201432.1932.4731.5031.9164,326
5/12/201431.6632.5031.4132.4664,344
5/9/201431.0631.8031.0231.5730,010
5/8/201432.1432.4831.3131.3996,551
5/7/201430.8432.2530.8432.1763,875
5/6/201430.9231.4830.8430.8457,482
5/5/201430.7831.6530.7831.1529,098
5/2/201431.0131.4930.9931.0232,272
5/1/201431.1131.1130.2930.9362,317
4/30/201430.2031.2430.0331.0562,425
4/29/201431.1231.1730.0930.2324,462
4/28/201430.7031.4330.3330.8225,545
4/25/201430.6331.0630.4330.4460,813
4/24/201430.7731.4530.1531.1138,693
4/23/201430.5131.2530.2930.3929,998
4/22/201431.0031.2530.5130.6821,397
4/21/201431.7331.7330.7531.0221,255
4/17/201430.5831.3730.5831.2019,806
4/16/201430.4931.0230.2430.5817,125
4/15/201431.3031.4529.2830.1932,307
4/14/201430.2331.6429.6631.2762,870
4/11/201429.6430.4929.5829.8131,832
4/10/201431.0631.0629.8030.0138,995
4/9/201430.4931.2530.4931.1822,278
4/8/201430.2730.8530.1430.3628,349
4/7/201430.3130.5030.0030.1622,845
4/4/201432.2332.2330.4130.5643,242
4/3/201432.2232.4431.4331.8366,370
4/2/201432.4232.7231.8332.5915,946
4/1/201431.7432.4631.3732.4434,134
3/31/201431.3531.9431.0631.7929,015
3/28/201431.1332.2831.0431.2652,590
3/27/201431.4531.8531.0231.2125,523
3/26/201432.0032.0031.5031.5744,561
3/25/201431.6431.9831.3931.7222,775
3/24/201431.7031.7031.0831.4030,123
3/21/201432.0132.0131.1231.75136,320
3/20/201432.0632.4631.2631.9748,350
3/19/201432.6232.8031.7932.2129,960
3/18/201432.0232.4431.8732.3419,242
3/17/201431.6532.4031.6532.0418,180
3/14/201432.0832.8431.3731.5720,884
3/13/201432.5032.5032.1032.2935,649
3/12/201432.1532.6731.8632.4928,604
3/11/201432.8532.8532.0232.4143,768
3/10/201432.5432.8032.2532.7424,687
3/7/201432.3532.4732.0032.4324,186
3/6/201431.6032.1330.9532.0424,969
3/5/201431.9131.9931.4431.5819,103
3/4/201431.2933.1230.8631.9570,070
3/3/201431.0331.3130.5130.8422,256
2/28/201432.0632.1531.3731.5032,420
2/27/201431.4732.3130.7231.9419,768
2/26/201431.6032.0831.2831.6716,383
2/25/201431.7431.8231.3131.4614,768
2/24/201430.7931.8730.0531.6527,581
2/21/201431.6731.7930.8531.1543,840
2/20/201430.3031.8330.3031.5125,739
2/19/201430.9732.0030.2530.3741,043
2/18/201430.8131.5330.2631.2118,655
Trading Center