$24.15 +0.94 (%) Gorman-Rupp Co - AMEX

Aug. 27, 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
8/27/201523.2724.2322.9324.1581,603
8/26/201522.8223.2422.5923.2140,161
8/25/201523.9424.7522.2522.3172,223
8/24/201519.8822.8918.1422.1976,381
8/21/201521.7323.2121.1222.6752,882
8/20/201523.0423.2522.8422.8429,322
8/19/201523.5123.7523.2323.3333,393
8/18/201523.4423.8723.4423.7325,499
8/17/201523.6523.9323.3523.9018,459
8/14/201523.4024.0623.2823.8434,451
8/13/201524.2325.2323.5023.5219,609
8/12/201524.0224.6023.8424.2745,737
8/11/201524.4024.5424.1324.4120,162
8/10/201524.0324.7724.0324.7538,892
8/7/201524.3524.3523.7024.0056,402
8/6/201524.4724.6524.2924.6220,735
8/5/201524.7624.7624.4724.5018,216
8/4/201524.5124.7524.3524.5227,403
8/3/201525.5125.5124.4224.5433,621
7/31/201524.5925.9824.5925.6454,904
7/30/201524.3924.7424.0524.5951,466
7/29/201524.1925.4524.1924.6155,936
7/28/201523.8524.3523.4623.7274,449
7/27/201525.4025.6123.2723.8097,546
7/24/201526.1126.4425.1025.6688,410
7/23/201526.7626.9526.0426.3851,168
7/22/201526.4826.8626.1526.5734,484
7/21/201527.0027.0326.4126.4923,119
7/20/201527.1227.6727.0027.0119,223
7/17/201527.7727.8027.3127.5022,467
7/16/201527.7928.0327.4727.6615,748
7/15/201528.2028.2027.1027.7123,013
7/14/201528.3428.3427.5528.1838,569
7/13/201528.1528.3427.7028.3123,858
7/10/201526.5228.0026.5227.9036,458
7/9/201527.6727.7027.0827.4223,754
7/8/201527.7828.0727.0927.2827,324
7/7/201528.3728.3727.8628.1728,775
7/6/201527.8228.6127.8228.4431,722
7/2/201528.2228.3927.9128.2521,610
7/1/201528.4628.7827.9328.2026,567
6/30/201528.0428.3627.9528.0841,546
6/29/201528.7929.0728.1628.2740,671
6/26/201528.5029.1228.4629.12281,575
6/25/201528.2928.4828.0328.3424,492
6/24/201528.2328.4628.0028.2032,734
6/23/201528.2328.5927.6528.4043,221
6/22/201528.7928.7927.7928.5323,638
6/19/201528.7128.9827.7428.84115,047
6/18/201527.8728.6727.6128.4941,802
6/17/201528.1828.2027.7927.8914,771
6/16/201527.9528.1627.7328.1221,939
6/15/201528.7329.0827.8328.1541,261
6/12/201529.1929.3628.7729.0813,169
6/11/201529.0329.3628.7829.3615,633
6/10/201528.9129.3528.7029.1239,125
6/9/201528.5328.9628.4028.4242,007
6/8/201528.9529.2128.5428.6731,251
6/5/201528.6529.0628.4029.0439,006
6/4/201528.4528.8428.4528.5141,337
6/3/201528.6729.0728.6329.0321,547
6/2/201528.3729.1228.3228.5123,951
6/1/201528.2528.4027.7428.3228,026
5/29/201527.4328.2027.0828.0378,522
5/28/201527.1827.6726.8927.5424,518
5/27/201526.7927.2626.7427.2626,508
5/26/201526.8827.1226.2826.9132,452
5/22/201527.2027.2226.8526.8821,009
5/21/201527.0527.3726.9527.2518,727
5/20/201527.3327.3326.8426.9719,765
5/19/201526.9927.2926.6527.1527,167
5/18/201527.0027.3526.6227.1949,197
5/15/201527.3527.3926.6427.0439,382
5/14/201527.2827.3526.8827.3126,008
5/13/201526.8827.2826.7927.1018,281
5/12/201526.7827.1726.2827.0539,335
5/11/201527.1027.3326.8626.9633,480
5/8/201528.3028.3027.0827.2245,540
5/7/201527.4228.1127.1527.8133,406
5/6/201527.3827.5326.7027.4341,301
5/5/201527.4027.7126.4226.8955,722
5/4/201527.4027.9627.2727.4440,500
5/1/201527.0927.4926.7227.3153,896
4/30/201527.8027.8027.0727.1157,247
4/29/201528.7228.7727.8227.8731,929
4/28/201527.6228.5127.5028.3568,268
4/27/201527.9428.5127.5727.6951,319
4/24/201528.5028.5127.7627.9948,186
4/23/201529.8030.9028.0028.5962,682
4/22/201529.0629.6428.8829.5925,345
4/21/201530.2030.2029.1729.1715,810
4/20/201528.8030.0428.7830.0432,697
4/17/201529.1129.3928.5128.6944,562
4/16/201529.3229.7929.0029.5832,630
4/15/201529.2729.9728.8629.4739,169
4/14/201528.6829.4528.5029.2617,950
4/13/201528.5029.2428.5028.53177,536
4/10/201528.8529.0728.5228.9319,097
4/9/201528.8729.2328.2028.6236,522
4/8/201529.0529.3328.5328.7537,625
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!