Gorman-Rupp Company (The) Historical Stock Prices

GRC 
$29.01
*  
2.19
7.02%
Get GRC Alerts
*Delayed - data as of Jul. 28, 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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  30.90  31.24  28.28  29.01 200,134
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
06/13/2014 34.12 34.25 33.4401 33.66 32,550
06/12/2014 34.51 34.61 33.73 33.98 34,575
06/11/2014 34.77 34.94 34.55 34.7 108,268
06/10/2014 34.87 35.04 32.55 34.95 41,649
06/09/2014 34.06 35.11 33.79 34.84 46,417
06/06/2014 33.5 34.1 33.16 34.09 50,123
06/05/2014 33.02 33.45 32.25 33.45 67,601
06/04/2014 32.75 33.39 32.58 32.78 49,613
06/03/2014 32.67 34.48 32.6 32.63 135,874
06/02/2014 31.68 33.64 31.18 32.55 166,865
05/30/2014 31.57 32 31.5 31.71 40,407
05/29/2014 31.71 31.98 31.1301 31.42 20,748
05/28/2014 31.77 31.91 31.18 31.72 24,468
05/27/2014 31.6 32 31.59 31.93 31,065
05/23/2014 30.47 31.47 30.36 31.44 36,885
05/22/2014 30.6565 30.6565 29.98 30.42 19,554
05/21/2014 30.5365 30.7465 29.835 30.17 36,805
05/20/2014 30.89 30.89 30 30.04 47,239
05/19/2014 30.65 31.3745 30.65 31.14 19,141
05/16/2014 30 30.79 29.91 30.79 35,074
05/15/2014 30.58 31.32 30.03 30.11 34,134
05/14/2014 31.89 32.058 30.61 30.61 47,223
05/13/2014 32.19 32.47 31.5 31.91 64,326
05/12/2014 31.66 32.5 31.41 32.46 64,344
05/09/2014 31.06 31.795 31.02 31.57 30,010
05/08/2014 32.14 32.4765 31.31 31.39 96,551
05/07/2014 30.84 32.25 30.84 32.17 63,875
05/06/2014 30.92 31.48 30.84 30.84 57,482
05/05/2014 30.78 31.65 30.78 31.15 29,098
05/02/2014 31.01 31.4865 30.985 31.02 32,272
05/01/2014 31.11 31.11 30.29 30.93 62,217
04/30/2014 30.2 31.24 30.03 31.05 62,423
04/29/2014 31.12 31.17 30.09 30.23 24,462
04/28/2014 30.7 31.43 30.33 30.82 25,545
04/25/2014 30.63 31.06 30.43 30.44 60,813
04/24/2014 30.77 31.45 30.15 31.11 38,693
04/23/2014 30.51 31.25 30.29 30.39 29,998
04/22/2014 31.001 31.254 30.51 30.68 21,397
04/21/2014 31.73 31.73 30.75 31.02 21,255
04/17/2014 30.58 31.37 30.58 31.2 19,806
04/16/2014 30.49 31.02 30.24 30.58 17,125
04/15/2014 31.3 31.4465 29.28 30.19 32,307
04/14/2014 30.23 31.64 29.66 31.27 62,870
04/11/2014 29.64 30.49 29.58 29.81 31,832
04/10/2014 31.06 31.06 29.8 30.01 38,995
04/09/2014 30.49 31.25 30.49 31.18 22,278
04/08/2014 30.27 30.85 30.14 30.36 28,349
04/07/2014 30.31 30.5 30 30.16 22,845
04/04/2014 32.23 32.23 30.41 30.56 43,142
04/03/2014 32.22 32.44 31.43 31.83 66,370
04/02/2014 32.42 32.72 31.83 32.59 15,946
04/01/2014 31.74 32.46 31.37 32.44 34,134
03/31/2014 31.35 31.94 31.06 31.79 29,015
03/28/2014 31.13 32.28 31.04 31.26 52,590
03/27/2014 31.45 31.85 31.02 31.21 24,107
03/26/2014 32 32 31.5 31.57 44,561
03/25/2014 31.64 31.98 31.39 31.72 22,775
03/24/2014 31.7 31.7 31.08 31.4 30,123
03/21/2014 32.01 32.01 31.12 31.75 136,320
03/20/2014 32.06 32.46 31.26 31.97 48,350
03/19/2014 32.62 32.8 31.79 32.21 29,960
03/18/2014 32.02 32.44 31.87 32.34 19,242
03/17/2014 31.65 32.3965 31.65 32.04 18,180
03/14/2014 32.08 32.8366 31.37 31.57 20,884
03/13/2014 32.5 32.5 32.1 32.29 35,649
03/12/2014 32.15 32.666 31.8565 32.49 28,604
03/11/2014 32.85 32.85 32.02 32.41 43,768
03/10/2014 32.54 32.8 32.25 32.74 24,687
03/07/2014 32.35 32.4734 32 32.43 24,186
03/06/2014 31.6 32.13 30.9465 32.04 24,969
03/05/2014 31.91 31.99 31.44 31.58 19,103
03/04/2014 31.29 33.12 30.86 31.95 70,070
03/03/2014 31.03 31.31 30.51 30.84 22,256
02/28/2014 32.06 32.15 31.37 31.5 32,420
02/27/2014 31.47 32.31 30.72 31.94 19,768
02/26/2014 31.6 32.08 31.28 31.67 16,383
02/25/2014 31.74 31.82 31.31 31.46 14,768
02/24/2014 30.79 31.87 30.051 31.65 27,581
02/21/2014 31.67 31.79 30.85 31.15 43,840
02/20/2014 30.3 31.83 30.3 31.51 25,739
02/19/2014 30.97 32 30.25 30.37 41,043
02/18/2014 30.81 31.53 30.26 31.21 18,655
02/14/2014 31.23 31.23 30.42 30.88 26,826
02/13/2014 30 31.24 30 31.2 21,503
02/12/2014 30.46 30.84 29.99 30.37 39,330
02/11/2014 29.92 30.62 29.56 30.62 31,295
02/10/2014 30.02 30.16 29.12 30 61,287
02/07/2014 30.29 30.63 29.91 30.15 52,077
02/06/2014 30.5 30.73 30.11 30.27 56,135
02/05/2014 30.68 31 30.31 30.53 36,622
02/04/2014 31.11 31.11 30.38 30.77 30,522
02/03/2014 31.84 32.97 30.5201 30.84 59,206
01/31/2014 31.58 32.05 31.58 31.83 44,533
01/30/2014 32.04 33.15 31.75 32.3 43,489
01/29/2014 31.98 32.39 31.53 31.69 38,504
01/28/2014 32.16 32.925 31.88 32.24 55,974
01/27/2014 32.54 32.86 31.9 32.25 34,665
01/24/2014 33.15 33.15 31.91 32.54 54,004
01/23/2014 34.87 34.87 32.812 33.5 87,420
01/22/2014 34.66 35.1 34.39 34.96 27,817
01/21/2014 35.15 35.16 34.25 34.98 53,679
01/17/2014 34.71 35 34.45 34.82 29,017
01/16/2014 34.29 34.99 33.9 34.67 42,885
01/15/2014 33.88 34.56 33.82 34.31 47,542
01/14/2014 33.95 34.03 33.38 33.93 46,380
01/13/2014 32.65 33.2 32.45 32.71 47,789
01/10/2014 32.7 32.8899 32.5 32.81 19,396
01/09/2014 32.7 32.71 32.025 32.61 41,447
01/08/2014 32.69 32.75 32.06 32.64 25,783
01/07/2014 33.17 33.39 32.09 32.62 56,465
01/06/2014 33.44 33.48 32.79 33.14 49,398
01/03/2014 32.94 33.86 32.584 33.22 46,693
01/02/2014 33.28 33.57 32.41 32.95 48,284
12/31/2013 32.82 33.7 32.78 33.43 73,780
12/30/2013 32.83 33.04 32.38 32.82 27,741
12/27/2013 33.22 33.22 32.121 32.94 30,997
12/26/2013 32.62 33.86 32.5 33.05 60,755
12/24/2013 31.23 33.17 30.92 33.17 70,489
12/23/2013 29.5 31.46 29.5 30.94 213,332
12/20/2013 29.79 30.15 28.19 28.19 602,714
12/19/2013 30.09 30.26 29.63 29.85 34,816
12/18/2013 30.26 31.41 29.97 30.2 70,700
12/17/2013 31.38 31.38 29.99 30.08 88,334
12/16/2013 32.09 32.85 30.99 31.46 82,856
12/13/2013 30.65 32.41 30.6 32.04 48,560
12/12/2013 30.8 31.954 30.1 31.49 39,799
12/11/2013 32.41 32.52 30.5 30.78 59,653
12/10/2013 32.704 32.976 32.256 32.256 44,708
12/09/2013 33.336 33.336 32.176 32.608 30,320
12/06/2013 32.488 33.76 32.008 33.344 24,828
12/05/2013 31.872 32.336 31.28 32.088 21,119
12/04/2013 32.192 32.5971 31.608 31.784 19,059
12/03/2013 31.776 32.872 30.4968 32.424 56,670
12/02/2013 33.568 33.568 31.472 31.928 53,916
11/29/2013 34.592 34.592 33.424 33.656 17,184
11/27/2013 33.104 34.344 33.048 34.128 47,528
11/26/2013 32.568 34 32.544 33.28 225,985
11/25/2013 31.776 33.424 31.016 32.608 41,660
11/22/2013 31.712 31.8 30.224 31.784 21,091
11/21/2013 30.584 31.688 29.976 31.616 19,829
11/20/2013 31.224 31.304 30.12 30.536 76,919
11/19/2013 30.112 31.392 30.008 31.176 76,569
11/18/2013 31.488 31.5312 30.192 30.192 90,890
11/15/2013 31.648 31.648 31.248 31.464 66,583
11/14/2013 31.744 31.96 31.48 31.704 23,118
11/13/2013 31.328 31.84 31.328 31.8 48,860
11/12/2013 31.024 32.24 30.76 31.544 145,541
11/11/2013 30.488 31.688 30.328 31.224 95,369
11/08/2013 30.288 30.976 30.128 30.464 67,831
11/07/2013 31.968 31.968 30.288 30.328 50,220
11/06/2013 31.8 31.84 31.552 31.728 18,971
11/05/2013 32.008 32.008 31.6 31.648 17,823
11/04/2013 32.768 32.8 31.968 32.072 37,341
11/01/2013 32.784 34 31.784 32.192 64,128
10/31/2013 32.68 33.08 32.5376 32.592 64,161
10/30/2013 32.984 33.472 32.736 32.76 41,698
10/29/2013 32.392 33 32.104 33 28,714
10/28/2013 31.824 32.176 31.464 32.176 27,471
10/25/2013 31.776 32.192 30.4562 31.824 28,534
10/24/2013 31.208 32.536 30.336 31.592 45,241
10/23/2013 31.408 32.12 31.1281 31.48 18,684
10/22/2013 31.512 31.952 31.408 31.472 21,138
10/21/2013 31.12 31.64 30.928 31.384 26,185
10/18/2013 31.272 31.56 30.88 31.192 72,986
10/17/2013 30.848 31.032 30.672 30.848 35,993
10/16/2013 31.08 31.344 30.704 30.888 16,498
10/15/2013 31.776 31.776 30.672 30.928 59,338
10/14/2013 31.648 31.956 31.296 31.76 32,045
10/11/2013 30.776 31.816 30.592 31.792 43,480
10/10/2013 30.056 31.04 29.86 30.968 32,301
10/09/2013 29.936 29.936 29.344 29.664 51,979
10/08/2013 30.136 30.248 29.6081 29.848 55,714
10/07/2013 30.448 30.6 30.048 30.208 40,898
10/04/2013 30.64 30.754 30.432 30.672 21,310
10/03/2013 31.112 31.312 30.544 30.72 53,708
10/02/2013 31.44 31.56 31.096 31.272 57,335
10/01/2013 31.992 32.1566 30.824 31.896 62,176
09/30/2013 31.976 32.128 31.756 32.096 73,830
09/27/2013 32.28 32.82 32.28 32.392 27,111
09/26/2013 33.168 33.28 32.412 32.688 32,323
09/25/2013 33.232 33.48 32.896 32.992 24,411
09/24/2013 33.312 33.856 32.9606 33.232 41,563
09/23/2013 32.128 33.406 31.704 33.184 53,360
09/20/2013 31.904 33.76 31.904 33.344 105,719
09/19/2013 32.84 33.88 32.136 32.976 77,625
09/18/2013 32.52 32.84 32.032 32.824 53,966
09/17/2013 31.728 32.52 31.584 32.52 47,160
09/16/2013 32 32.448 31.328 31.728 55,910
09/13/2013 31.04 31.736 30.504 31.68 27,880
09/12/2013 30.92 31.04 30.152 30.88 37,716
09/11/2013 30.856 31.04 30.6801 30.84 30,314
09/10/2013 30.56 31.016 30.4 30.808 91,644
09/09/2013 29.648 30.56 29.648 30.552 38,858
09/06/2013 29.912 30.48 29.256 29.68 28,586
09/05/2013 29.256 30.016 29.256 29.712 44,790
09/04/2013 28.64 29.6 28.424 29.536 32,259
09/03/2013 28.288 28.8 28.072 28.68 21,108
08/30/2013 28.976 28.976 27.2834 27.976 35,463
08/29/2013 28.136 29.088 27.9761 29.088 38,500
08/28/2013 28.52 28.6 27.904 27.992 38,065
08/27/2013 28.496 28.904 28.12 28.288 27,341
08/26/2013 27.4 28.848 27.4 28.768 34,820
08/23/2013 29.008 29.672 28.936 29.536 48,224
08/22/2013 28.408 29.104 28.368 29.08 11,530
08/21/2013 28.104 28.824 27.992 28.36 22,003
08/20/2013 27.712 28.504 27.696 28.312 16,764
08/19/2013 27.544 28.072 27.4839 27.816 18,790
08/16/2013 27.488 28.016 27.488 27.672 24,600
08/15/2013 29.464 29.464 27.544 27.688 59,413
08/14/2013 28.44 29.272 27.6881 28.976 49,415
08/13/2013 28.24 28.6384 27.792 28.512 16,604
08/12/2013 27.8 28.384 27.8 28.376 20,949
08/09/2013 28.248 28.608 28.156 28.32 9,188
08/08/2013 28.08 28.624 27.868 28.416 15,948
08/07/2013 28.192 28.312 27.88 27.936 16,790
08/06/2013 27.888 28.336 27.4814 28.336 16,029
08/05/2013 28 28.312 27.816 28.088 21,809
08/02/2013 27.952 28.304 27.688 28.216 23,008
08/01/2013 27.944 28.288 27.944 28.272 30,144
07/31/2013 28.192 28.296 27.712 27.784 52,276
07/30/2013 28.6 28.88 27.704 28.168 58,215
07/29/2013 27.16 28.52 27.056 28.52 42,619
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?