Gorman Rupp Company Historical Data - GRC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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 17 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	55383	37.32852854	CS
4	0.26	0.686922060766	37.85	39.62	36.0178	65470	37.94288612	CS
12	-4.16	-9.84149515022	42.27	43.79	35.29	63801	39.25473156	CS
26	0.53	1.41032464077	37.58	43.79	35.1	66392	38.98369649	CS
52	2.31	6.45251396648	35.8	43.79	30.465	81156	37.56880513	CS
156	1.45	3.95526459356	36.66	43.79	22.67	69992	32.56704027	CS
260	2.03	5.62638580931	36.08	47.12	21.49	66153	33.11801391	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	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
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	39.3	38.48	57897
1734738000	39.13	-0.46	-1.16	39.34	39.99	37.81	299307
1734651600	39.59	0.5	1.28	39.9	40.075	38.97	89238
1734565200	39.09	-2.06	-5.01	41.3	41.51	38.83	120869
1734478800	41.15	-0.09	-0.22	41.01	41.29	40.82	83485
1734392400	41.24	0.69	1.70	40.65	41.29	39.4678	55467
1734133200	40.55	-0.8	-1.93	41.15	41.25	40.33	40465
1734046800	41.35	-0.65	-1.55	41.99	42.225	41.17	49219
1733960400	42	0.32	0.77	42	42.32	41.3647	89485
1733874000	41.68	-0.2	-0.48	42	42.35	41.48	79271
1733787600	41.88	-0.12	-0.29	42.18	42.37	41.75	63002
1733528400	42	0.16	0.38	42.26	42.26	41.5	38376
1733442000	41.84	-0.57	-1.34	42.41	42.45	41.82	72300
1733355600	42.41	-0.19	-0.45	42.85	42.911	42.36	70746
1733269200	42.6	-0.22	-0.51	42.63	43.33	42.14	49043
1733182800	42.82	0.22	0.52	42.69	43.17	42.25	49676
1732917840	42.6	0.31	0.73	42.68	42.833	42.49	33538
1732750800	42.29	-0.32	-0.75	42.67	42.97	42.18	47230
1732664400	42.61	-0.48	-1.11	42.93	42.93	42	43069
1732578000	43.09	0.51	1.20	42.83	43.79	42.28	89716
1732318800	42.58	0.59	1.41	42.27	42.7	42.095	79896
1732232400	41.99	1.01	2.46	41.22	42.15	40.93	57048
1732146000	40.98	0.5	1.24	40.48	41.05	40.055	51319
1732059600	40.48	-0.32	-0.78	40.48	40.805	39.91	51580
1731973200	40.8	0.09	0.22	40.88	41.115	40.61	40296

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