Indicators

Gorman-Rupp Company (NY: GRC )

36.26 -0.38 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	29.48	29.59	29.08	29.21	81,047	-0.48(-1.61%)
Jun 27, 2014	29.37	29.93	29.21	29.69	243,259	+0.04(+0.14%)
Jun 26, 2014	29.68	29.84	29.12	29.65	55,824	-0.13(-0.44%)
Jun 25, 2014	28.94	29.87	28.20	29.78	124,294	-0.10(-0.33%)
Jun 24, 2014	29.13	31.13	29.13	29.88	166,248	-1.79(-5.66%)
Jun 23, 2014	32.34	32.34	30.93	31.67	86,410	-0.69(-2.12%)
Jun 20, 2014	29.77	32.50	29.77	32.35	689,815	+2.70(+9.11%)
Jun 19, 2014	29.74	29.87	29.42	29.65	94,911	+0.15(+0.50%)
Jun 18, 2014	29.36	29.71	28.99	29.50	81,747	+0.15(+0.51%)
Jun 17, 2014	28.01	29.61	27.96	29.36	191,683	+1.44(+5.15%)
Jun 16, 2014	27.51	28.37	26.92	27.92	173,663	+0.12(+0.45%)
Jun 13, 2014	28.18	28.28	27.61	27.80	39,417	-0.26(-0.94%)
Jun 12, 2014	28.50	28.58	27.85	28.06	41,869	-0.59(-2.08%)
Jun 11, 2014	28.71	28.85	28.53	28.65	131,111	-0.21(-0.72%)
Jun 10, 2014	28.79	28.93	26.88	28.86	50,436	+0.71(+2.52%)
Jun 06, 2014	27.66	28.16	27.38	28.15	60,698	+0.53(+1.91%)
Jun 05, 2014	27.27	27.62	26.63	27.62	81,864	+0.55(+2.04%)
Jun 04, 2014	27.04	27.57	26.90	27.07	59,959	+0.12(+0.46%)
Jun 03, 2014	26.98	28.47	26.92	26.94	164,541	+0.07(+0.25%)

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.