Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gorman-Rupp Company (NY: GRC )

35.82 +0.42 (+1.19%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.816 4.891 4.816 4.891 18,628 +0.13(+2.73%)
Jan 28, 2005 4.816 4.837 4.759 4.762 15,376 -0.03(-0.68%)
Jan 27, 2005 4.816 4.816 4.772 4.794 1,774 +0.00(+0.00%)
Jan 26, 2005 4.762 4.794 4.742 4.794 7,983 +0.05(+1.10%)
Jan 25, 2005 4.762 4.762 4.740 4.742 19,811 +0.00(+0.05%)
Jan 24, 2005 4.794 4.794 4.740 4.740 10,645 -0.04(-0.77%)
Jan 21, 2005 4.783 4.803 4.740 4.777 21,881 +0.04(+0.78%)
Jan 20, 2005 4.762 4.762 4.740 4.740 23,655 -0.02(-0.45%)
Jan 19, 2005 4.805 4.866 4.762 4.762 21,290 -0.03(-0.68%)
Jan 18, 2005 4.740 4.794 4.708 4.794 14,489 +0.10(+2.17%)
Jan 14, 2005 4.718 4.729 4.682 4.692 7,688 -0.02(-0.32%)
Jan 13, 2005 4.725 4.740 4.675 4.708 33,118 -0.02(-0.37%)
Jan 12, 2005 4.816 4.816 4.699 4.725 14,784 -0.11(-2.20%)
Jan 11, 2005 4.946 4.946 4.807 4.831 13,602 -0.13(-2.66%)
Jan 10, 2005 4.807 5.015 4.783 4.963 37,553 +0.17(+3.47%)
Jan 07, 2005 4.902 4.902 4.794 4.796 41,397 -0.10(-1.95%)
Jan 06, 2005 4.881 4.891 4.859 4.891 18,333 -0.01(-0.22%)
Jan 05, 2005 4.924 4.982 4.902 4.902 26,317 -0.03(-0.66%)
Jan 04, 2005 4.924 5.008 4.896 4.935 25,725 +0.00(+0.04%)
Jan 03, 2005 4.956 4.959 4.859 4.933 32,526 -0.05(-0.91%)
Dec 31, 2004 5.032 5.032 4.948 4.978 7,983 -0.08(-1.50%)
Dec 30, 2004 5.108 5.108 5.054 5.054 7,392 -0.03(-0.64%)
Dec 29, 2004 5.173 5.173 5.086 5.086 3,548 -0.11(-2.04%)
Dec 28, 2004 5.108 5.192 5.108 5.192 19,220 +0.10(+1.87%)
Dec 27, 2004 5.173 5.173 5.097 5.097 5,322 -0.06(-1.22%)
Dec 23, 2004 5.205 5.205 5.160 5.160 5,026 -0.08(-1.49%)
Dec 22, 2004 5.195 5.272 5.195 5.238 7,688 +0.08(+1.51%)
Dec 21, 2004 5.140 5.160 5.080 5.160 7,688 +0.06(+1.19%)
Dec 20, 2004 5.119 5.140 5.075 5.099 9,462 -0.06(-1.22%)
Dec 17, 2004 5.227 5.227 5.119 5.162 25,134 -0.03(-0.63%)
Dec 16, 2004 5.272 5.272 5.195 5.195 10,940 -0.11(-2.08%)
Dec 15, 2004 5.296 5.324 5.216 5.305 19,811 +0.01(+0.20%)
Dec 14, 2004 5.205 5.294 5.205 5.294 25,429 +0.09(+1.70%)
Dec 13, 2004 5.151 5.205 5.151 5.205 54,112 +0.08(+1.48%)
Dec 10, 2004 4.924 5.130 4.924 5.130 24,542 +0.22(+4.41%)
Dec 09, 2004 4.891 4.935 4.827 4.913 14,784 +0.01(+0.22%)
Dec 08, 2004 4.783 4.913 4.783 4.902 12,419 +0.09(+1.84%)
Dec 07, 2004 4.989 4.989 4.814 4.814 15,671 -0.19(-3.85%)
Dec 06, 2004 5.021 5.043 5.006 5.006 1,478 -0.03(-0.52%)
Dec 03, 2004 5.088 5.108 5.032 5.032 16,263 -0.06(-1.11%)
Dec 02, 2004 5.043 5.130 5.043 5.088 18,333 +0.01(+0.26%)
Dec 01, 2004 4.978 5.101 4.978 5.075 28,682 +0.12(+2.40%)
Nov 30, 2004 4.936 4.989 4.936 4.956 23,655 +0.02(+0.44%)
Nov 29, 2004 4.805 4.935 4.764 4.935 16,559 +0.13(+2.70%)
Nov 26, 2004 4.783 4.816 4.783 4.805 5,618 -0.01(-0.22%)
Nov 24, 2004 4.816 4.820 4.772 4.816 13,897 +0.00(+0.00%)
Nov 23, 2004 4.816 4.816 4.762 4.816 14,784 +0.00(+0.00%)
Nov 22, 2004 4.794 4.827 4.764 4.816 33,118 +0.05(+1.14%)
Nov 19, 2004 4.805 4.816 4.762 4.762 12,419 -0.08(-1.57%)
Nov 18, 2004 4.859 4.859 4.816 4.837 5,618 -0.03(-0.67%)
Nov 17, 2004 4.816 4.889 4.816 4.870 47,311 +0.06(+1.31%)
Nov 16, 2004 4.794 4.853 4.794 4.807 42,580 +0.01(+0.27%)
Nov 15, 2004 4.794 4.794 4.772 4.794 2,956 +0.00(+0.00%)
Nov 12, 2004 4.783 4.794 4.729 4.794 11,532 +0.00(+0.00%)
Nov 11, 2004 4.794 4.794 4.794 4.794 13,897 +0.01(+0.23%)
Nov 10, 2004 4.781 4.805 4.762 4.783 25,134 +0.02(+0.45%)
Nov 09, 2004 4.675 4.762 4.675 4.762 8,870 +0.06(+1.38%)
Nov 08, 2004 4.699 4.699 4.695 4.697 28,386 +0.00(+0.00%)
Nov 05, 2004 4.805 4.837 4.697 4.697 10,349 -0.11(-2.25%)
Nov 04, 2004 4.794 4.855 4.794 4.805 26,317 +0.03(+0.68%)
Nov 03, 2004 4.675 4.827 4.675 4.772 15,671 +0.07(+1.57%)
Nov 02, 2004 4.794 4.842 4.697 4.699 14,489 -0.07(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.