$27.88 +0.15 (%) Gorman-Rupp Co - NYSE Amex Equities

Jul. 26, 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
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
7/13/201629.2929.5928.4528.5036,628
7/12/201628.0029.2527.9229.2045,215
7/11/201628.4928.4927.4927.9731,208
7/8/201627.0528.1727.0028.0062,521
7/7/201626.6927.0426.5226.7632,757
7/6/201626.7827.0826.3027.0035,425
7/5/201627.1227.2326.5927.0622,552
7/1/201627.3727.7427.0827.2215,656
6/30/201627.1327.4926.5627.4137,143
6/29/201627.3727.7326.8026.9735,088
6/28/201627.1127.3326.6627.0959,665
6/27/201626.4526.9525.7026.6567,971
6/24/201626.5027.0726.0027.07453,122
6/23/201627.5827.8327.2127.7933,241
6/22/201628.1228.1226.9627.0222,740
6/21/201627.8327.8327.4627.6812,237
6/20/201628.2528.5127.7827.9131,620
6/17/201627.2828.3927.2827.75235,561
6/16/201626.2527.9526.1227.5545,779
6/15/201628.7928.7926.8926.9368,160
6/14/201627.9328.6127.8528.5426,983
6/13/201629.2829.2827.2427.5038,887
6/10/201630.3630.3629.2729.4038,177
6/9/201630.2230.4329.6630.3144,854
6/8/201629.7130.1728.7229.9032,068
6/7/201630.9530.9630.2330.3338,473
6/6/201630.4931.0130.4530.8262,722
6/3/201630.5030.7330.1530.6828,293
6/2/201631.0731.0930.2530.5623,427
6/1/201630.7931.7330.2031.0994,458
5/31/201629.1031.0029.1030.95166,213
5/27/201628.6529.2328.0629.1323,037
5/26/201628.7628.8228.1528.5012,926
5/25/201629.2629.4028.0928.5718,913
5/24/201628.0329.1527.1629.0836,795
5/23/201627.8229.1127.7127.7316,276
5/20/201627.4828.7427.4827.7728,079
5/19/201626.8127.9926.8127.2819,724
5/18/201626.8027.5426.6726.9715,880
5/17/201627.3727.4926.5227.0743,714
5/16/201627.0527.6526.0627.3319,994
5/13/201627.0827.3926.8526.9316,456
5/12/201628.1028.4527.1027.2810,238
5/11/201627.4528.5527.4527.9619,612
5/10/201627.1628.1627.1628.1521,877
5/9/201627.4627.6627.2127.3010,599
5/6/201627.3628.2527.3627.6318,568
5/5/201627.7927.9027.2727.4614,260
5/4/201627.5027.8527.2727.6016,473
5/3/201628.9329.9727.5127.5225,967
5/2/201628.2929.1728.2929.1614,875
4/29/201628.1128.5127.5928.2939,766
4/28/201629.9029.9028.7928.8122,714
4/27/201630.1530.3429.7229.9419,985
4/26/201628.7530.1328.4729.9551,727
4/25/201628.3728.8228.2228.4123,714
4/22/201628.6229.1628.6228.9527,532
4/21/201628.2628.8927.2728.5633,632
4/20/201627.6128.3927.4128.2328,984
4/19/201627.2627.6127.0227.4819,410
4/18/201626.6027.4026.3027.0820,521
4/15/201626.2926.7526.1026.7527,300
4/14/201626.4026.6625.9226.4560,401
4/13/201625.3526.5225.3526.4341,393
4/12/201624.7825.6924.7825.6320,502
4/11/201625.3625.9025.1325.1826,892
4/8/201625.1025.4725.0625.1119,134
4/7/201625.2425.4824.6824.9178,035
4/6/201625.1425.5224.7325.4014,028
4/5/201625.4326.0625.0025.0447,308
4/4/201626.1926.1925.6925.7117,291
4/1/201625.5426.1825.2526.0622,377
3/31/201625.6426.0225.5925.9338,925
3/30/201626.0726.0825.4625.4916,664
3/29/201625.0026.0924.8025.7938,844
3/28/201625.0425.2424.9524.9524,047
3/24/201625.0525.0524.3325.0034,867
3/23/201625.6825.9225.0525.1127,503
3/22/201626.2426.6925.8225.9124,433
3/21/201626.2526.5226.2126.3429,809
3/18/201627.1627.3126.2026.9477,014
3/17/201626.4027.0426.1626.9859,746
3/16/201625.6826.5325.6826.2935,626
3/15/201626.6127.1025.4425.7143,514
3/14/201626.9627.6525.8226.6822,772
3/11/201626.5527.0026.2926.8919,086
3/10/201627.5027.5026.0626.3527,293
3/9/201627.2527.5226.9527.1034,986
3/8/201627.5927.9226.9527.0046,796
3/7/201627.1527.9127.1527.8222,559
3/4/201627.0527.3126.9827.2138,954
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center