Gorman-Rupp Company (The) Historical Stock Prices

GRC 
$30.04
*  
1.35
4.71%
Get GRC Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading GRC now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    GRC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.39  30.04  28.7801  30.04 32,697
04/20/2015 28.8 30.04 28.7801 30.04 32,697
04/17/2015 29.11 29.39 28.51 28.69 44,562
04/16/2015 29.32 29.79 29 29.58 32,630
04/15/2015 29.27 29.97 28.86 29.47 39,169
04/14/2015 28.68 29.45 28.5 29.26 17,950
04/13/2015 28.5 29.24 28.5 28.53 177,536
04/10/2015 28.85 29.07 28.52 28.93 19,097
04/09/2015 28.87 29.23 28.2 28.62 36,522
04/08/2015 29.05 29.33 28.53 28.75 37,625
04/07/2015 29 29.6 28.53 29.16 75,292
04/06/2015 30.04 30.91 30.04 30.22 17,105
04/02/2015 29.04 30.34 29.04 30.2 21,220
04/01/2015 29.76 30.2 29 29.85 31,825
03/31/2015 30.3 30.3 29.54 29.95 32,691
03/30/2015 30.15 30.74 30.15 30.7 23,154
03/27/2015 29.9 30.24 29.6639 30.11 26,287
03/26/2015 29.98 30.24 29.76 29.97 30,475
03/25/2015 29.92 30.2 29.73 29.95 39,793
03/24/2015 29.74 30.18 29.39 30 42,754
03/23/2015 29.91 30.46 29.63 29.83 55,042
03/20/2015 28.96 30.61 28.63 29.95 187,873
03/19/2015 29.04 29.25 28.33 28.61 38,104
03/18/2015 28.55 29.305 28.09 29.21 63,722
03/17/2015 28.38 28.73 28.26 28.6 36,846
03/16/2015 28.64 28.875 28.29 28.73 30,990
03/13/2015 29.54 29.54 28.23 28.5 29,277
03/12/2015 28.69 29.48 27.89 29.45 24,921
03/11/2015 28.51 28.74 28.14 28.37 20,633
03/10/2015 27.69 28.5 27.69 28.22 29,584
03/09/2015 28.17 28.4 27.98 28.1 15,359
03/06/2015 28.09 28.5799 27.88 28.02 51,620
03/05/2015 28.5 28.75 28.0801 28.51 17,143
03/04/2015 28.96 28.96 28.22 28.3 15,519
03/03/2015 29.12 29.43 28.8 28.97 14,391
03/02/2015 28.9 29.3 28.66 29.3 35,469
02/27/2015 29.11 29.38 28.66 28.74 27,831
02/26/2015 29.57 29.57 28.98 29.25 24,560
02/25/2015 29.49 29.6 28.84 29.5 16,708
02/24/2015 29.25 29.71 29.1 29.6 20,098
02/23/2015 28.5 29.59 28.38 29.24 35,469
02/20/2015 28.5 28.81 28.2 28.67 38,476
02/19/2015 28.34 28.61 28.31 28.47 28,230
02/18/2015 28.25 28.79 28.22 28.4 37,426
02/17/2015 28.54 28.65 28.2 28.25 22,235
02/13/2015 28.51 28.7 28.29 28.38 22,160
02/12/2015 28.77 29.02 28.4 28.47 25,890
02/11/2015 28.4 29.3599 28.4 28.5 22,728
02/10/2015 28.72 28.99 28.5 28.73 29,304
02/09/2015 30.34 30.62 28.51 28.67 28,294
02/06/2015 30.54 31 30.01 30.53 34,464
02/05/2015 30.12 30.75 29.74 30.7 21,935
02/04/2015 30.29 30.7 29.699 29.82 30,207
02/03/2015 28.76 30.59 28.76 30.57 28,140
02/02/2015 28.5 29.1 28.46 28.94 19,945
01/30/2015 29.18 29.18 28.38 28.51 29,140
01/29/2015 28.56 29.56 28.05 29.48 26,688
01/28/2015 29.49 29.8999 28.37 28.47 32,085
01/27/2015 29.52 29.99 29.1201 29.24 18,077
01/26/2015 29.72 30.03 29.67 29.93 21,608
01/23/2015 30.07 30.07 29.45 29.67 20,399
01/22/2015 29.33 30.3005 28.93 29.98 36,428
01/21/2015 29.15 29.57 28.831 29.24 33,898
01/20/2015 29.71 30.3 29.05 29.2 22,919
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?