Skip to main content

Gorman-Rupp Company (NY: GRC )

36.06 -0.33 (-0.89%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 25.56 25.56 25.56 0 -0.12(-0.48%)
Dec 29, 2016 26.63 26.83 25.34 25.68 72,503 -1.22(-4.54%)
Dec 28, 2016 27.65 27.66 26.57 26.90 36,528 -0.62(-2.25%)
Dec 27, 2016 27.75 28.45 27.23 27.52 36,719 -0.36(-1.30%)
Dec 23, 2016 27.89 27.89 27.89 0 -0.01(-0.03%)
Dec 22, 2016 27.67 28.24 27.67 27.89 44,787 +0.11(+0.39%)
Dec 21, 2016 27.62 28.28 27.17 27.79 69,641 -0.24(-0.85%)
Dec 20, 2016 27.80 28.07 26.95 28.03 57,950 +0.50(+1.80%)
Dec 19, 2016 27.48 27.91 26.97 27.53 68,331 -0.26(-0.92%)
Dec 16, 2016 26.98 27.79 26.88 27.79 307,265 +0.95(+3.54%)
Dec 15, 2016 26.55 27.17 26.50 26.84 80,010 +0.20(+0.74%)
Dec 14, 2016 26.52 26.97 26.30 26.64 86,895 -0.06(-0.22%)
Dec 13, 2016 26.51 26.95 26.29 26.70 93,548 -0.04(-0.15%)
Dec 12, 2016 26.41 26.84 26.25 26.74 63,280 -0.04(-0.15%)
Dec 09, 2016 26.18 26.84 25.94 26.78 137,895 +1.04(+4.04%)
Dec 08, 2016 25.96 26.47 25.39 25.74 73,907 -0.64(-2.41%)
Dec 07, 2016 26.13 26.42 25.42 26.38 43,440 +0.41(+1.59%)
Dec 06, 2016 25.69 25.99 25.12 25.96 47,505 +0.39(+1.52%)
Dec 05, 2016 24.80 25.59 24.79 25.57 44,840 +0.97(+3.96%)
Dec 02, 2016 24.84 25.02 24.37 24.60 29,654 -0.25(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.