FinData: Historical Data for AMEX, GRC - Gorman-Rupp Company (The)

Saturday, 20 April 2024

Gorman-Rupp Company (The)

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
15/05/17	25.71	27.03	25.71	26.25	26,000
12/05/17	26.14	26.61	25.89	25.91	19,900
11/05/17	26.72	27.79	26.21	26.35	29,600
10/05/17	26.86	27.02	26.20	26.88	30,800
09/05/17	27.33	27.63	26.57	26.91	30,200
08/05/17	27.28	27.57	27.05	27.17	32,800
05/05/17	27.25	27.81	27.08	27.32	28,900
04/05/17	26.90	27.71	26.72	27.29	51,400
03/05/17	27.50	27.80	27.20	27.78	27,800
02/05/17	27.28	27.80	27.28	27.65	36,900
01/05/17	28.30	28.30	27.13	27.26	39,400
28/04/17	28.63	28.76	28.19	28.62	72,700
27/04/17	29.16	30.41	28.63	28.64	47,700
26/04/17	30.50	30.74	30.06	30.06	53,100
25/04/17	29.95	30.75	29.90	30.23	31,600
24/04/17	29.70	29.96	29.33	29.90	27,400
21/04/17	29.17	29.41	28.78	28.94	45,500
20/04/17	28.90	29.43	28.71	29.13	25,500
19/04/17	28.63	29.13	28.41	28.54	32,000
18/04/17	28.49	29.20	28.30	28.59	22,200
17/04/17	28.37	28.71	28.36	28.63	27,200
13/04/17	28.59	28.96	27.86	28.13	33,300
12/04/17	29.45	29.45	28.69	28.77	32,900
11/04/17	29.15	29.76	29.15	29.70	26,900
10/04/17	29.32	29.95	28.99	29.52	30,900
07/04/17	29.86	30.02	29.60	29.72	123,100
06/04/17	29.21	29.95	29.21	29.92	43,100
05/04/17	30.37	30.63	29.10	29.20	40,100
04/04/17	30.10	30.30	29.65	30.00	49,100
03/04/17	31.51	31.66	30.21	30.27	56,500
31/03/17	31.24	32.10	29.50	31.40	1,085,700
30/03/17	30.50	31.78	30.50	31.30	57,600
29/03/17	31.05	31.05	30.06	30.55	66,900
28/03/17	30.67	31.24	29.95	31.11	37,700
27/03/17	29.25	30.86	29.25	30.50	24,200
24/03/17	30.49	31.40	29.83	29.94	38,300
23/03/17	30.05	30.78	29.52	29.89	29,600
22/03/17	30.35	30.48	29.88	29.93	21,200
21/03/17	31.67	32.40	30.32	30.36	28,700
20/03/17	32.34	32.34	31.11	31.18	49,300
17/03/17	32.40	33.04	32.00	32.65	109,100
16/03/17	32.10	32.55	32.03	32.51	44,800

Global Indices

No news available...

Currencies