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
2017-11-22 33.00 33.07 32.58 32.60 872
2017-11-21 32.39 33.00 32.27 32.89 616
2017-11-20 32.16 32.35 31.74 31.74 358
2017-11-17 31.35 31.95 31.35 31.69 316
2017-11-16 31.68 32.18 31.68 32.04 1,078
2017-11-15 30.61 31.21 30.61 31.11 1,483
2017-11-14 30.75 31.20 30.46 31.20 723
2017-11-13 30.48 30.81 30.48 30.74 507
2017-11-10 30.60 30.60 30.51 30.51 302
2017-11-09 29.80 30.10 29.50 30.03 896
2017-11-08 30.08 30.61 30.08 30.43 1,106
2017-11-07 30.65 30.65 29.91 30.23 1,311
2017-11-06 31.50 31.50 31.03 31.07 1,040
2017-11-03 31.51 31.83 31.41 31.56 500
2017-11-02 31.16 31.47 30.88 31.37 907
2017-11-01 31.14 31.38 31.14 31.16 600
2017-10-31 31.24 32.11 31.24 32.11 531
2017-10-30 31.31 31.31 30.96 30.96 211
2017-10-27 33.00 33.00 31.64 31.92 3,801
2017-10-26 32.27 32.41 32.27 32.36 1,097
2017-10-25 31.95 32.00 31.75 31.91 380
2017-10-24 32.78 32.78 32.34 32.34 926
2017-10-23 32.09 32.17 32.08 32.17 1,100
2017-10-20 32.20 32.27 32.15 32.19 582
2017-10-19 32.00 32.33 32.00 32.30 2,373
2017-10-18 32.40 32.40 32.39 32.40 4,924
2017-10-17 32.41 32.41 32.00 32.00 215
2017-10-16 32.89 32.92 32.89 32.91 489
2017-10-13 32.43 32.50 32.43 32.50 451
2017-10-12 32.81 32.81 32.77 32.77 33

» More Gorman Rupp Stock Price History

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