$27.60 0.00 (%) Gorman-Rupp Co - NYSE Amex Equities

May. 4, 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
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
3/3/201627.0027.4026.6527.2060,165
3/2/201625.8327.1725.5326.8955,827
3/1/201625.6726.0025.4025.9715,408
2/29/201624.7425.5623.9025.2648,970
2/26/201625.4525.8025.1425.6926,652
2/25/201625.0325.4324.9525.3813,505
2/24/201624.8525.3324.5325.3218,441
2/23/201625.1725.7924.8225.2227,076
2/22/201625.4025.9625.0525.0731,301
2/19/201625.3925.7525.1325.2524,480
2/18/201625.4825.9725.3325.4037,072
2/17/201625.2325.7325.0325.5045,398
2/16/201624.8025.2124.5924.9021,787
2/12/201624.3424.9224.2524.6126,395
2/11/201623.4124.3523.4124.0074,523
2/10/201623.7423.8723.5223.7251,973
2/9/201623.7223.9823.2423.7552,130
2/8/201623.1924.3122.8924.0473,315
2/5/201624.1624.7023.2523.3055,389
2/4/201623.8024.7723.8024.0620,808
2/3/201624.4024.4423.6223.8723,157
2/2/201624.1524.2623.6624.0324,301
2/1/201625.1725.7724.3424.4522,648
1/29/201624.4025.4224.4025.4275,653
1/28/201624.4224.6923.8724.0929,928
1/27/201623.5324.4622.9824.0351,833
1/26/201622.7423.6822.6723.5147,467
1/25/201622.3822.7422.2022.5641,472
1/22/201622.2322.9322.0222.4173,984
1/21/201623.1523.1521.0921.2666,482
1/20/201622.0123.4921.8923.3437,966
1/19/201622.8422.8422.2122.3436,937
1/15/201622.1622.6222.0222.4532,078
1/14/201622.6223.1121.9422.8539,791
1/13/201623.5224.0522.2222.3165,270
1/12/201624.0724.0923.3623.5634,304
1/11/201623.7824.0623.3723.7834,992
1/8/201624.1724.3523.5123.6142,121
1/7/201625.0325.3424.0424.2244,097
1/6/201625.3725.9925.2125.4639,530
1/5/201625.4925.8025.0125.6927,940
1/4/201626.5026.5525.3225.5158,594
12/31/201526.5027.4026.5026.7350,081
12/30/201527.7727.9727.3927.5226,622
12/29/201527.5527.9427.2627.8334,498
12/28/201527.2927.4926.8827.2720,361
12/24/201527.5227.5227.2927.419,385
12/23/201527.0027.5226.6727.4320,386
12/22/201526.5426.9425.9726.8324,488
12/21/201526.7526.7526.0226.3224,145
12/18/201526.2226.9126.0826.63147,245
12/17/201527.2427.2726.5026.5334,861
12/16/201527.3127.4526.5027.3230,787
12/15/201527.9228.3326.5327.1448,402
12/14/201527.4828.0327.1327.5344,041
12/11/201527.3628.2427.3027.5234,510
12/10/201528.3728.4727.8727.9727,681
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center