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
2018-07-13 36.21 36.76 36.21 36.46 1,946
2018-07-12 35.64 36.02 35.64 35.79 1,165
2018-07-11 36.02 36.21 35.84 35.99 1,886
2018-07-10 36.22 36.22 35.62 36.05 2,634
2018-07-09 35.79 36.17 35.56 36.09 1,760
2018-07-06 35.11 35.69 35.11 35.42 2,048
2018-07-05 35.17 35.38 35.12 35.36 1,290
2018-07-03 34.79 35.28 34.79 35.00 1,160
2018-07-02 34.41 35.00 34.41 35.00 3,438
2018-06-29 35.74 35.74 34.85 34.94 3,194
2018-06-28 35.00 35.62 35.00 35.41 8,563
2018-06-27 35.36 35.64 35.13 35.165 6,762
2018-06-26 35.05 35.66 35.005 35.32 4,422
2018-06-25 34.72 35.13 34.27 35.02 7,126
2018-06-22 35.42 35.55 34.70 34.70 2,784
2018-06-21 35.40 35.42 35.10 35.31 4,577
2018-06-20 35.04 35.86 35.01 35.66 6,228
2018-06-19 34.72 35.16 34.44 35.16 4,851
2018-06-18 33.99 34.84 33.99 34.80 2,081
2018-06-15 33.57 34.39 33.57 34.36 2,471
2018-06-14 33.86 33.99 33.58 33.93 2,647
2018-06-13 33.82 34.07 33.47 34.00 1,492
2018-06-12 33.49 34.30 33.36 33.52 15,164
2018-06-11 33.48 33.48 33.19 33.24 11,981
2018-06-08 33.23 33.30 33.11 33.20 5,359
2018-06-07 33.25 33.57 33.16 33.16 15,619
2018-06-06 33.30 33.44 33.17 33.18 5,085
2018-06-05 33.45 33.45 33.19 33.25 2,529
2018-06-04 33.90 33.90 33.19 33.35 797
2018-06-01 33.76 33.76 33.28 33.51 738

» More Gorman Rupp Stock Price History

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