Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, November 24, 2009, 6:45AM ET - U.S. Markets open in 2 hours and 45 minutes. Dow Up 1.29% Nasdaq  0.00%
Gorman-Rupp Co. (GRC)On Nov 23: 26.60   0.00 (0.00%)  
MORE ON GRC
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0926.0026.6526.0026.6030,80026.60
20-Nov-0925.5225.8225.3025.6322,80025.63
19-Nov-0926.5726.6425.5025.6829,80025.68
18-Nov-0927.3027.3526.7926.8021,10026.80
17-Nov-0927.0127.4127.0027.3116,10027.31
16-Nov-0926.2627.4926.2627.1029,50027.10
13-Nov-0925.3726.0625.0626.0635,40026.06
12-Nov-0925.8926.1025.4225.5035,40025.50
11-Nov-0925.8526.1025.6525.8830,20025.88
10-Nov-0925.5025.9225.2225.5730,90025.57
10-Nov-09 $ 0.105 Dividend
9-Nov-0924.9625.7324.9625.7340,80025.62
6-Nov-0925.1825.5524.8525.0324,80024.93
5-Nov-0924.8625.3224.6025.2131,00025.11
4-Nov-0925.1725.1724.2024.2053,70024.10
3-Nov-0924.6925.2124.6525.1249,10025.02
2-Nov-0924.9625.3624.0924.97106,80024.87
30-Oct-0925.0125.2624.2324.6987,50024.59
29-Oct-0925.2325.2324.9325.0363,00024.93
28-Oct-0925.0525.3524.8324.8571,70024.75
27-Oct-0925.1425.7125.0025.0657,80024.96
26-Oct-0924.7625.6024.6025.10171,40025.00
23-Oct-0924.4925.0224.2324.4239,10024.32
22-Oct-0924.0024.8623.3524.2665,60024.16
21-Oct-0923.7224.6523.7124.0253,20023.92
20-Oct-0924.3124.3123.4223.7229,20023.62
19-Oct-0923.7124.3323.6224.2851,40024.18
16-Oct-0924.2024.2023.3723.5826,50023.48
15-Oct-0924.2024.4923.9324.4032,20024.30
14-Oct-0923.8424.3623.7524.1933,50024.09
13-Oct-0924.2624.2622.9023.5881,50023.48
12-Oct-0924.5024.5023.7223.9018,90023.80
9-Oct-0923.7224.2323.7224.2318,20024.13
8-Oct-0923.4323.8823.3823.7924,20023.69
7-Oct-0923.5923.9423.1623.2342,10023.14
6-Oct-0923.2123.9323.2123.7933,60023.69
5-Oct-0922.9423.1722.4423.0762,70022.98
2-Oct-0923.2323.2522.3722.5740,10022.48
1-Oct-0924.8524.8523.3323.3355,40023.23
30-Sep-0925.4725.4724.5224.9177,20024.81
29-Sep-0925.7326.0625.2625.45147,10025.35
28-Sep-0925.5526.0225.0625.73101,90025.62
25-Sep-0925.5925.7125.1925.4547,40025.35
24-Sep-0926.2026.2025.2425.6144,70025.51
23-Sep-0925.7326.4825.6926.1846,90026.07
22-Sep-0925.7525.9525.2425.7448,40025.63
21-Sep-0925.8826.1025.4025.5037,40025.40
18-Sep-0925.4226.1525.4226.13119,60026.02
17-Sep-0925.9226.0225.3525.7343,70025.62
16-Sep-0925.8326.0825.7825.9130,10025.80
15-Sep-0925.6226.0325.4225.8046,60025.69
14-Sep-0924.8925.9024.8925.7558,00025.64
11-Sep-0925.1025.3424.7125.2138,00025.11
10-Sep-0924.2025.0023.6224.9832,20024.88
9-Sep-0923.9024.5123.7924.3028,70024.20
8-Sep-0923.7723.9123.3223.7423,60023.64
4-Sep-0923.0023.5822.7723.5823,20023.48
3-Sep-0922.7223.1322.5223.1015,80023.01
2-Sep-0922.9823.1122.6822.6831,40022.59
1-Sep-0923.3824.2622.7523.0552,70022.96
31-Aug-0924.0324.0323.3123.5538,40023.45
28-Aug-0924.8724.8824.0524.4419,20024.34
27-Aug-0924.4624.7623.5924.7227,60024.62
26-Aug-0924.4024.5024.1224.3625,10024.26
25-Aug-0924.2224.6224.0424.5025,50024.40
24-Aug-0924.5124.7823.9023.9935,40023.89
21-Aug-0923.9924.4723.8224.4560,70024.35
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions