GORMAN RUPP Historical Stock Price

Below is the stock price history for Gorman Rupp GRC. Data is recorded each day for the historical open, high, low, close and volume. The Gorman Rupp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gorman Rupp Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 32.50 32.90 32.50 32.89 794
2018-10-16 32.59 33.20 32.59 33.20 590
2018-10-15 32.03 32.16 31.78 32.12 2,252
2018-10-12 33.05 33.05 31.45 31.69 1,730
2018-10-11 33.95 34.03 33.15 33.37 526
2018-10-10 34.67 34.77 34.07 34.07 1,181
2018-10-09 35.37 35.45 35.16 35.24 2,051
2018-10-08 35.71 35.71 35.09 35.37 1,519
2018-10-05 36.21 36.21 35.32 35.79 2,208
2018-10-04 35.91 35.91 35.54 35.54 135
2018-10-03 35.84 36.39 35.84 36.10 514
2018-10-02 35.75 35.86 35.57 35.64 1,180
2018-10-01 36.50 36.79 35.82 35.82 1,530
2018-09-28 36.82 36.82 36.50 36.50 1,218
2018-09-27 37.04 37.06 36.60 36.60 1,534
2018-09-26 36.99 37.02 36.66 36.66 1,553
2018-09-25 37.68 37.84 37.36 37.41 859
2018-09-24 37.59 37.59 37.23 37.41 1,179
2018-09-21 37.97 38.20 37.84 38.20 2,468
2018-09-20 37.20 37.75 37.20 37.56 1,149
2018-09-19 37.72 37.72 37.12 37.34 2,354
2018-09-18 37.12 37.73 37.12 37.56 3,121
2018-09-17 37.40 37.93 37.01 37.28 4,460
2018-09-14 35.79 36.95 35.79 36.95 1,877
2018-09-13 35.96 35.96 35.74 35.80 568
2018-09-12 35.66 35.80 35.53 35.79 727
2018-09-11 35.65 35.85 35.50 35.85 1,295
2018-09-10 36.51 36.51 35.72 35.72 1,135
2018-09-07 35.95 36.52 35.91 36.38 700
2018-09-06 36.59 36.65 36.16 36.18 1,065

» More Gorman Rupp Stock Price History

To see other companies like Gorman Rupp (GRC), view our stock market today for news, and other data.