Gorman Rupp Company Historical Data - GRC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Gorman Rupp Company (GRC)

38.11

0.17

(0.45%)

Closed 16 February 8:00AM

Delayed by 15 minutes

38.11

-0.06

(-0.16%)

After Hours: 9:36AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.02	2.75006740361	37.09	38.455	36.0178	55053	37.33139869	CS
4	0.26	0.686922060766	37.85	39.62	36.0178	65207	37.94526098	CS
12	-4.23	-9.99055266887	42.34	43.79	35.29	62702	39.24476117	CS
26	0.53	1.41032464077	37.58	43.79	35.1	65589	38.97538624	CS
52	2.31	6.45251396648	35.8	43.79	30.465	84761	37.51136711	CS
156	1.45	3.95526459356	36.66	43.79	22.67	71145	32.65175724	CS
260	2.03	5.62638580931	36.08	47.12	21.49	66858	33.16897238	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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	79860
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	91128
1738366800	38.38	-0.67	-1.72	39.06	39.62	38.33	159396
1738280400	39.05	0.25	0.64	39	39.41	38.9	50498
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	38.32	38.7586	38.01	71045
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	63070
1736379600	37.2	0.29	0.79	36.51	37.21	36.51	51400
1736293200	36.91	-0.56	-1.49	37.62	37.78	36.71	76316
1736206800	37.47	0.05	0.13	37.7841	38.11	37.37	61964
1735947600	37.42	0.12	0.32	37.47	37.645	37.15	40026
1735861200	37.3	-0.62	-1.64	38.32	38.67	37.12	54562
1735688400	37.92	0.06	0.16	38.27	38.5	37.75	32071
1735602000	37.86	-0.37	-0.97	37.76	38.08	37.5113	35034
1735342800	38.23	-0.48	-1.24	38.43	38.48	37.81	48261
1735256400	38.71	0.04	0.10	38.52	38.77	38.2	34919
1735077840	38.67	0.17	0.44	38.51	38.72	38.23	19475
1734997200	38.5	-0.63	-1.61	39.19	39.19	38.48	57514
1734738000	39.13	-0.46	-1.16	39.07	39.99	37.81	273311
1734651600	39.59	0.5	1.28	39.62	40.075	38.97	88367
1734565200	39.09	-2.06	-5.01	41.125	41.5	38.83	120201
1734478800	41.15	-0.09	-0.22	41.15	41.29	40.82	82628
1734392400	41.24	0.69	1.70	40.23	41.29	39.4678	54449
1734133200	40.55	-0.8	-1.93	41.15	41.25	40.33	39706
1734046800	41.35	-0.65	-1.55	41.925	42.125	41.17	45328
1733960400	42	0.32	0.77	41.75	42.32	41.3647	88858
1733874000	41.68	-0.2	-0.48	41.87	42.35	41.48	76892
1733787600	41.88	-0.12	-0.29	42.18	42.37	41.75	62469
1733528400	42	0.16	0.38	41.72	42.175	41.5	38073
1733442000	41.84	-0.57	-1.34	42.4	42.45	41.82	71972
1733355600	42.41	-0.19	-0.45	42.865	42.911	42.36	70054
1733269200	42.6	-0.22	-0.51	43.33	43.33	42.14	47951
1733182800	42.82	0.22	0.52	42.515	43.17	42.25	49165
1732917840	42.6	0.31	0.73	42.73	42.833	42.49	33032
1732750800	42.29	-0.32	-0.75	42.68	42.97	42.18	46003
1732664400	42.61	-0.48	-1.11	42.82	42.83	42	42491
1732578000	43.09	0.51	1.20	43.26	43.79	43.03	85557
1732318800	42.58	0.59	1.41	42.34	42.7	42.13	78904
1732232400	41.99	1.01	2.46	41.19	42.15	40.995	56666
1732146000	40.98	0.5	1.24	40.53	41.05	40.055	50793
1732059600	40.48	-0.32	-0.78	40.45	40.805	40.21	50783
1731973200	40.8	0.09	0.22	40.8	41.115	40.61	39948

Inv Us Healthca

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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