$28.51 -0.97 (%) Gorman-Rupp Co - AMEX

Jan. 30, 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
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
12/30/201432.5032.8332.2832.4321,982
12/29/201432.2532.7931.8632.7617,206
12/26/201432.4132.4632.0132.3317,163
12/24/201432.2732.4131.8132.3915,318
12/23/201431.4932.3630.8232.1930,232
12/22/201431.3231.4230.6831.2432,444
12/19/201431.3132.2730.6531.26262,719
12/18/201431.5331.7330.3331.4551,954
12/17/201429.3131.5029.0131.3965,657
12/16/201429.4930.2529.1529.2342,273
12/15/201429.3929.8428.6329.6468,356
12/12/201429.6230.1828.9029.2051,947
12/11/201430.6531.2029.8930.0839,956
12/10/201431.7231.7229.7630.1480,543
12/9/201430.0131.6029.8231.4737,326
12/8/201431.0431.4730.2030.3228,861
12/5/201430.7731.6130.7731.5018,014
12/4/201430.7631.0830.3130.9226,091
12/3/201430.6931.3430.5830.7062,198
12/2/201431.5931.9330.5830.7953,717
12/1/201431.3831.5130.8331.1941,503
11/28/201431.3332.0031.3031.3024,355
11/26/201431.5831.8331.3131.4611,404
11/25/201431.5131.7731.2831.4290,751
11/24/201431.1231.6231.1231.6215,110
11/21/201431.2031.4130.5830.9330,852
11/20/201430.6030.9530.5830.7124,235
11/19/201431.6631.6630.5430.8323,830
11/18/201431.6232.2331.6231.8314,117
11/17/201432.0532.0631.2531.4028,832
11/14/201432.5232.5831.6432.1952,900
11/13/201432.8232.8232.1932.3923,843
11/12/201432.2732.9932.0232.9220,227
11/11/201432.7232.9331.7932.6335,015
11/10/201432.4333.0832.3433.0727,348
11/7/201432.4932.5031.7632.4921,365
11/6/201431.8632.5031.6032.5037,219
11/5/201432.2032.2631.3831.9921,033
11/4/201431.3931.9431.0731.8522,226
11/3/201431.9932.2531.2031.7141,757
10/31/201431.9131.9931.0531.7450,875
10/30/201430.9231.6730.6531.5647,561
10/29/201431.1731.3230.4130.9946,736
10/28/201429.3631.0829.1831.0857,748
10/27/201429.3929.3927.7029.0867,738
10/24/201430.7430.7428.9829.1091,509
10/23/201430.1030.7729.3630.5554,810
10/22/201430.7831.1829.3329.5258,944
10/21/201429.9930.8229.7330.7942,445
10/20/201429.9030.1529.0630.0137,108
10/17/201431.5031.5029.8029.9463,217
10/16/201431.0031.7730.8531.0338,991
10/15/201430.5231.7830.0031.3752,100
10/14/201430.7331.5429.7930.7972,254
10/13/201429.4930.6329.2530.4835,628
10/10/201429.4530.3929.1229.2932,995
10/9/201430.8330.8329.6129.7338,417
10/8/201429.7330.9229.1430.8141,440
10/7/201429.9030.1929.7329.7327,972
10/6/201430.2430.5329.3630.1122,317
10/3/201430.6130.7330.0530.2434,306
10/2/201428.9729.7128.7929.7030,417
10/1/201430.1130.3628.8728.8750,019
9/30/201430.7830.7830.0430.0443,977
9/29/201430.0331.0030.0330.7133,723
9/26/201430.2730.5130.0430.4625,292
9/25/201430.8630.8630.1530.2039,609
9/24/201431.0031.2230.5230.8128,487
9/23/201430.9931.3730.3830.8441,651
9/22/201431.2331.2630.5131.0740,624
9/19/201431.9332.4430.8731.32217,560
9/18/201431.3332.0031.1831.8643,429
9/17/201430.8331.7030.7131.0665,878
9/16/201430.3431.2030.0030.9235,224
9/15/201431.1131.5130.4630.5042,527
9/12/201431.8932.0730.8631.0333,272
9/11/201431.1131.9631.1031.8032,805
9/10/201431.1131.4230.4131.2136,404
9/9/201431.9032.2030.9230.9231,200
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center