Gorman-Rupp Company (The) Historical Stock Prices

GRC 
$30.5
*  
0.53
1.71%
Get GRC Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading GRC now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    GRC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  31.63  31.51  30.46  30.50 42,527
09/15/2014 31.11 31.51 30.46 30.5 42,527
09/12/2014 31.89 32.07 30.86 31.03 33,272
09/11/2014 31.11 31.96 31.096 31.8 32,805
09/10/2014 31.11 31.42 30.41 31.21 36,404
09/09/2014 31.9 32.2 30.92 30.92 31,200
09/08/2014 31.76 32.06 31.18 32.05 24,927
09/05/2014 31.51 31.9 31.473 31.72 22,799
09/04/2014 32.09 32.44 31.6 31.67 27,855
09/03/2014 32 32.31 31.54 31.92 39,419
09/02/2014 31.2 31.96 31 31.81 30,759
08/29/2014 30.9 31.14 30.65 31.03 24,648
08/28/2014 30.8 31.12 30.5 30.64 23,514
08/27/2014 30.94 31.26 30.8 30.89 13,777
08/26/2014 31.09 31.4899 30.9 30.96 19,408
08/25/2014 31.05 31.11 30.8 30.96 22,945
08/22/2014 30.83 30.93 30.41 30.7 27,821
08/21/2014 30.9 30.9 30.5 30.79 11,589
08/20/2014 31.12 31.12 30.5101 30.95 24,931
08/19/2014 31.36 31.5 30.975 31.22 31,774
08/18/2014 30.53 31.85 30.53 31.47 47,618
08/15/2014 30.98 30.98 29.66 30.34 53,665
08/14/2014 30.5 30.7493 30.33 30.5 21,946
08/13/2014 30.14 30.5142 29.9701 30.5 22,714
08/12/2014 30.26 30.71 29.91 30.04 28,014
08/11/2014 30.56 30.71 29.79 30.49 47,553
08/08/2014 29.61 30.46 29.61 30.18 69,005
08/07/2014 30.22 30.695 29.4 29.48 52,891
08/06/2014 29.88 30.45 29.72 30.04 38,119
08/05/2014 29.72 30.09 29.41 29.79 40,273
08/04/2014 29.42 30 29.25 29.85 76,294
08/01/2014 29.14 29.47 28.52 29.15 80,256
07/31/2014 29.26 29.49 28.29 28.98 194,702
07/30/2014 29.91 29.9599 29.12 29.41 81,431
07/29/2014 29.55 30.8 29 29.2 150,601
07/28/2014 31.13 31.24 28.28 29.01 197,815
07/25/2014 33.16 33.375 30.6 31.2 182,679
07/24/2014 34.39 34.46 33.23 33.87 33,608
07/23/2014 33.99 35.4 33.76 34.12 52,024
07/22/2014 33.83 33.97 33.44 33.85 24,774
07/21/2014 33.85 33.95 33.24 33.57 18,879
07/18/2014 33.16 34.37 33.16 34.2 39,926
07/17/2014 33.5 33.76 33.085 33.25 32,657
07/16/2014 34.11 34.22 33.75 33.92 27,538
07/15/2014 34.62 34.625 33.51 33.97 45,534
07/14/2014 34.83 35.3799 34.3 34.75 43,604
07/11/2014 34.54 34.66 33.97 34.33 35,612
07/10/2014 34.21 35.01 34.01 34.68 41,626
07/09/2014 35.66 36.0499 33.97 35.08 96,196
07/08/2014 35.01 35.79 34.75 35.46 69,925
07/07/2014 36.48 36.68 35.01 35.02 62,605
07/03/2014 36.24 36.82 36.24 36.74 16,959
07/02/2014 35.83 36.36 35.83 36.18 45,854
07/01/2014 35.46 36.44 35.46 35.92 75,832
06/30/2014 35.7 35.839 35.21 35.37 66,927
06/27/2014 35.57 36.25 35.37 35.95 200,877
06/26/2014 35.94 36.14 35.26 35.9 46,098
06/25/2014 35.05 36.1725 34.15 36.06 102,639
06/24/2014 35.28 37.7 35.28 36.18 137,283
06/23/2014 39.16 39.16 37.46 38.35 71,355
06/20/2014 36.05 39.36 36.05 39.18 569,630
06/19/2014 36.02 36.17 35.63 35.91 78,375
06/18/2014 35.55 35.98 35.1107 35.73 67,505
06/17/2014 33.92 35.86 33.86 35.55 158,287
06/16/2014 33.32 34.36 32.6 33.81 143,406
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?