$31.06 +0.14 (%) Gorman-Rupp Co - AMEX

Sep. 17, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRC historical data

Date Open High Low Close Volume
9/17/201430.8331.7030.7131.0665,878
9/16/201430.3431.2030.0030.9234,447
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
9/8/201431.7632.0631.1832.0524,927
9/5/201431.5131.9031.4731.7222,799
9/4/201432.0932.4431.6031.6727,855
9/3/201432.0032.3131.5431.9239,419
9/2/201431.2031.9631.0031.8130,759
8/29/201430.9031.1430.6531.0324,648
8/28/201430.8031.1230.5030.6423,514
8/27/201430.9431.2630.8030.8913,777
8/26/201431.0931.4930.9030.9619,408
8/25/201431.0531.1130.8030.9622,945
8/22/201430.8330.9330.4130.7027,821
8/21/201430.9030.9030.5030.7911,589
8/20/201431.1231.1230.5130.9524,931
8/19/201431.3631.5030.9831.2231,774
8/18/201430.5331.8530.5331.4747,618
8/15/201430.9830.9829.6630.3453,665
8/14/201430.5030.7530.3330.5021,946
8/13/201430.1430.5129.9730.5022,714
8/12/201430.2630.7129.9130.0428,014
8/11/201430.5630.7129.7930.4947,553
8/8/201429.6130.4629.6130.1869,005
8/7/201430.2230.7029.4029.4852,891
8/6/201429.8830.4529.7230.0438,119
8/5/201429.7230.0929.4129.7940,273
8/4/201429.4230.0029.2529.8576,294
8/1/201429.1429.4728.5229.1580,256
7/31/201429.2629.4928.2928.98194,702
7/30/201429.9129.9629.1229.4181,431
7/29/201429.5530.8029.0029.20150,601
7/28/201431.1331.2428.2829.01200,134
7/25/201433.1633.3830.6031.20182,679
7/24/201434.3934.4633.2333.8733,608
7/23/201433.9935.4033.7634.1252,024
7/22/201433.8333.9733.4433.8524,774
7/21/201433.8533.9533.2433.5718,879
7/18/201433.1634.3733.1634.2039,926
7/17/201433.5033.7633.0933.2532,657
7/16/201434.1134.2233.7533.9227,538
7/15/201434.6234.6333.5133.9745,534
7/14/201434.8335.3834.3034.7543,604
7/11/201434.5434.6633.9734.3335,612
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center