Gorman Rupp Company Historical Data - GRC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Gorman Rupp Company (GRC)
Gorman Rupp Company (GRC) Historical

Gorman Rupp Company (GRC)

36.41

0.28

(0.77%)

At close: March 27 4:00PM

Delayed by 15 minutes

36.41

0.00

( 0.00% )

After Hours: 4:01PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.96	-2.5689055392	37.37	37.8	35	127691	35.58973873	CS
4	-2.2	-5.69800569801	38.61	38.765	35	76211	36.78385266	CS
12	-1.91	-4.98434237996	38.32	40.25	35	68370	37.53494888	CS
26	-2.09	-5.42857142857	38.5	43.79	35	64226	38.84840801	CS
52	-2.37	-6.11139762764	38.78	43.79	30.465	84558	37.530448	CS
156	0.42	1.16699083079	35.99	43.79	22.67	70207	32.60981743	CS
260	7.17	24.5212038304	29.24	47.12	22.67	66901	33.37546165	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743028800	36.13	0.24	0.67	36.16	36.52	36	58287
1742942400	35.89	-0.02	-0.06	35.84	36.34	35.72	60143
1742856000	35.91	0.72	2.05	35.45	36.34	35.45	95648
1742596800	35.19	-1.83	-4.94	36.52	36.52	35	168621
1742510400	37.02	-0.51	-1.36	37.37	37.8	36.89	48885
1742424000	37.53	0.49	1.32	37.04	37.54	37.04	68280
1742337600	37.04	-0.61	-1.62	37.61	37.72	36.8985	51579
1742251200	37.65	0.07	0.19	37.47	37.925	37.12	55620
1741992000	37.58	0.81	2.20	37.27	37.61	36.935	59629
1741905600	36.77	-0.75	-2.00	37.63	37.63	36.75	68338
1741819200	37.52	-0.18	-0.48	37.91	38.1	37.296	87375
1741732800	37.7	0.18	0.48	37.66	38.115	37.37	64065
1741646400	37.52	-0.78	-2.04	37.96	38.6194	37.51	54234
1741390800	38.3	0.18	0.47	38.12	38.58	37.675	48635
1741304400	38.12	0.23	0.61	37.7	38.255	37.34	47853
1741218000	37.89	0.41	1.09	37.6	38.14	37.46	57183
1741131600	37.48	-0.49	-1.29	37.65	37.89	37.115	57851
1741045200	37.97	-0.17	-0.45	38.46	38.765	37.72	65631
1740786000	38.14	0.33	0.87	37.83	38.2	37.59	61086
1740699600	37.81	-0.93	-2.40	38.61	38.76	37.63	39873
1740613200	38.74	-0.05	-0.13	38.74	39.16	38.155	58520
1740526800	38.79	0.62	1.62	38.31	39.07	37.8001	61364
1740440400	38.17	-0.97	-2.48	39.27	39.27	38.03	67402
1740181200	39.14	-0.62	-1.56	40.25	40.25	38.8	156550
1740094800	39.76	0.2	0.51	39.72	39.795	39.165	93945
1740008400	39.56	0.51	1.31	38.7	39.73	38.7	51055
1739922000	39.05	0.94	2.47	38.18	39.17	37.61	78062
1739576400	38.11	0.17	0.45	38	38.79	37.6	74343
1739490000	37.94	0.31	0.82	37.75	38.455	37.31	40848
1739403600	37.63	-0.08	-0.21	37.23	37.94	36.99	53776
1739317200	37.71	0.77	2.08	36.78	37.83	36.64	48016
1739230800	36.94	0.09	0.24	37.14	38	36.56	52765
1738971600	36.85	-0.95	-2.51	37.09	37.09	36.0178	81511
1738885200	37.8	-0.18	-0.47	38.13	38.32	37.69	31773
1738798800	37.98	0.18	0.48	37.88	38.32	37.6	35567
1738712400	37.8	0.2	0.53	37.38	37.98	37.38	43423
1738626000	37.6	-0.78	-2.03	37.56	38	36.59	93937
1738366800	38.38	-0.67	-1.72	39.05	39.62	38.33	158870
1738280400	39.05	0.25	0.64	39	39.41	38.9	49906
1738194000	38.8	0.89	2.35	37.8	38.95	37.54	87294
1738107600	37.91	0.5	1.34	37.46	38.14	37.245	80174
1738021200	37.41	-0.46	-1.21	37.9	38.62	37.34	68926
1737762000	37.87	-0.42	-1.10	38.2	38.28	37.5501	32171
1737675600	38.29	0	0.00	38.29	38.29	38.29	0
1737589200	38.29	-0.28	-0.73	38.54	38.595	38.1	81663
1737502800	38.57	0.93	2.47	38.08	38.7586	38.01	72425
1737157200	37.64	0.21	0.56	37.85	38.11	37.37	65408
1737070800	37.43	-0.23	-0.61	37.76	37.81	37.28	30232
1736984400	37.66	0.6	1.62	38.02	38.02	37.25	35312
1736898000	37.06	0.6	1.65	36.7	37.445	36.56	37621
1736811600	36.46	0.62	1.73	35.29	36.56	35.29	39001
1736552400	35.84	-1.36	-3.66	36.53	36.81	35.74	63140
1736379600	37.2	0.29	0.79	36.73	37.21	36.51	52420
1736293200	36.91	-0.56	-1.49	37.58	37.8	36.71	77441
1736206800	37.47	0.05	0.13	37.47	38.11	37.37	63416
1735947600	37.42	0.12	0.32	37.43	37.645	37.15	40489
1735861200	37.3	-0.62	-1.64	38.22	38.67	37.12	55278
1735688400	37.92	0.06	0.16	38.27	38.5	37.75	32071
1735602000	37.86	-0.37	-0.97	38.09	38.09	37.5113	35838
1735342800	38.23	-0.48	-1.24	38.65	38.65	37.81	48837

Alphamin Resources

Artemis Resources

Fidelity Global Value Lo...

Forrester Research

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions