Skip to main content

Gorman-Rupp Company (NY: GRC )

36.60 +0.20 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 25.55 25.55 25.55 0 -0.12(-0.48%)
Dec 29, 2016 26.63 26.83 25.34 25.68 72,514 -1.22(-4.54%)
Dec 28, 2016 27.64 27.66 26.56 26.90 36,533 -0.62(-2.25%)
Dec 27, 2016 27.74 28.44 27.22 27.52 36,725 -0.36(-1.30%)
Dec 23, 2016 27.88 27.88 27.88 0 -0.01(-0.03%)
Dec 22, 2016 27.67 28.24 27.67 27.89 44,794 +0.11(+0.39%)
Dec 21, 2016 27.62 28.28 27.16 27.78 69,652 -0.24(-0.85%)
Dec 20, 2016 27.79 28.06 26.95 28.02 57,959 +0.50(+1.80%)
Dec 19, 2016 27.48 27.91 26.97 27.53 68,341 -0.26(-0.92%)
Dec 16, 2016 26.97 27.78 26.87 27.78 307,312 +0.95(+3.54%)
Dec 15, 2016 26.54 27.16 26.49 26.83 80,022 +0.20(+0.74%)
Dec 14, 2016 26.51 26.97 26.30 26.64 86,909 -0.06(-0.22%)
Dec 13, 2016 26.50 26.95 26.29 26.69 93,563 -0.04(-0.15%)
Dec 12, 2016 26.40 26.83 26.25 26.73 63,289 -0.04(-0.15%)
Dec 09, 2016 26.17 26.83 25.93 26.78 137,916 +1.04(+4.04%)
Dec 08, 2016 25.96 26.46 25.39 25.74 73,919 -0.64(-2.41%)
Dec 07, 2016 26.12 26.42 25.41 26.37 43,447 +0.41(+1.59%)
Dec 06, 2016 25.69 25.98 25.12 25.96 47,513 +0.39(+1.52%)
Dec 05, 2016 24.79 25.59 24.79 25.57 44,847 +0.97(+3.96%)
Dec 02, 2016 24.84 25.01 24.36 24.60 29,659 -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.