$31.30 -0.16 (%) Gorman-Rupp Co - AMEX

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRC historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center