Gorman-Rupp Company (The) Historical Stock Prices

GRC 
$30.01
*  
0.07
0.23%
Get GRC Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading GRC now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
 
 
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 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  29.99  30.15  29.06  30.01 37,108
10/17/2014 31.5 31.5 29.8 29.94 63,217
10/16/2014 31 31.77 30.85 31.03 38,991
10/15/2014 30.52 31.784 30 31.37 52,100
10/14/2014 30.73 31.54 29.79 30.79 72,254
10/13/2014 29.49 30.63 29.25 30.48 35,628
10/10/2014 29.45 30.39 29.12 29.29 32,995
10/09/2014 30.83 30.83 29.61 29.73 38,417
10/08/2014 29.73 30.92 29.14 30.81 41,440
10/07/2014 29.9 30.19 29.73 29.73 27,972
10/06/2014 30.24 30.53 29.357 30.11 22,317
10/03/2014 30.61 30.73 30.05 30.24 34,306
10/02/2014 28.97 29.71 28.79 29.7 30,417
10/01/2014 30.11 30.36 28.87 28.87 50,019
09/30/2014 30.78 30.78 30.04 30.04 43,977
09/29/2014 30.03 31 30.03 30.71 33,723
09/26/2014 30.27 30.51 30.0401 30.46 25,292
09/25/2014 30.86 30.86 30.15 30.2 39,609
09/24/2014 31 31.22 30.52 30.81 28,487
09/23/2014 30.99 31.37 30.38 30.84 41,651
09/22/2014 31.23 31.26 30.51 31.07 40,624
09/19/2014 31.93 32.44 30.87 31.32 217,560
09/18/2014 31.33 32 31.18 31.86 43,429
09/17/2014 30.83 31.7 30.71 31.06 65,878
09/16/2014 30.34 31.2 30.0001 30.92 35,224
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
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?