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 )

34.83 +0.29 (+0.84%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 3, 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 (%)
Mar 31, 2005 4.656 4.670 4.589 4.645 60,904 -0.01(-0.23%)
Mar 30, 2005 4.708 4.708 4.654 4.656 29,860 -0.05(-1.10%)
Mar 29, 2005 4.730 4.730 4.708 4.708 31,634 -0.05(-1.14%)
Mar 28, 2005 4.645 4.762 4.645 4.762 18,626 +0.06(+1.34%)
Mar 24, 2005 4.676 4.741 4.665 4.700 14,782 +0.05(+1.02%)
Mar 23, 2005 4.697 4.697 4.652 4.652 20,104 -0.06(-1.20%)
Mar 22, 2005 4.786 4.816 4.693 4.708 24,834 -0.11(-2.25%)
Mar 21, 2005 4.782 4.816 4.741 4.816 28,086 +0.04(+0.77%)
Mar 18, 2005 4.968 4.968 4.752 4.780 120,625 -0.16(-3.16%)
Mar 17, 2005 4.923 4.966 4.871 4.936 29,565 +0.03(+0.71%)
Mar 16, 2005 4.936 4.942 4.901 4.901 21,878 -0.05(-0.96%)
Mar 15, 2005 5.016 5.031 4.938 4.949 42,278 -0.05(-0.91%)
Mar 14, 2005 4.914 4.994 4.914 4.994 8,869 +0.06(+1.18%)
Mar 11, 2005 4.816 4.955 4.795 4.936 19,217 +0.14(+2.93%)
Mar 10, 2005 4.762 4.871 4.762 4.795 28,086 +0.03(+0.64%)
Mar 09, 2005 4.741 4.765 4.719 4.765 32,226 +0.02(+0.46%)
Mar 08, 2005 4.914 4.914 4.741 4.743 36,069 -0.19(-3.90%)
Mar 07, 2005 4.998 4.998 4.927 4.936 7,391 -0.06(-1.17%)
Mar 04, 2005 4.866 4.994 4.866 4.994 22,173 +0.14(+2.90%)
Mar 03, 2005 4.827 4.873 4.827 4.853 13,599 +0.05(+0.99%)
Mar 02, 2005 4.784 4.838 4.773 4.806 21,286 +0.04(+0.91%)
Mar 01, 2005 4.784 4.842 4.762 4.762 10,347 -0.01(-0.27%)
Feb 28, 2005 4.784 4.784 4.741 4.775 11,234 -0.04(-0.85%)
Feb 25, 2005 4.773 4.816 4.741 4.816 20,991 +0.06(+1.18%)
Feb 24, 2005 4.747 4.762 4.732 4.760 22,765 -0.01(-0.27%)
Feb 23, 2005 4.773 4.784 4.745 4.773 4,434 +0.02(+0.46%)
Feb 22, 2005 4.968 4.968 4.752 4.752 21,878 -0.24(-4.77%)
Feb 18, 2005 5.109 5.109 4.983 4.990 24,539 -0.15(-2.95%)
Feb 17, 2005 5.141 5.189 5.120 5.141 21,582 -0.03(-0.59%)
Feb 16, 2005 5.178 5.193 5.139 5.171 21,878 -0.01(-0.13%)
Feb 15, 2005 5.141 5.178 5.126 5.178 17,147 +0.06(+1.14%)
Feb 14, 2005 5.087 5.120 5.065 5.120 10,939 +0.04(+0.85%)
Feb 11, 2005 4.946 5.076 4.925 5.076 19,513 +0.06(+1.12%)
Feb 10, 2005 4.979 5.022 4.925 5.020 14,486 +0.01(+0.17%)
Feb 09, 2005 5.076 5.076 5.011 5.011 10,643 -0.07(-1.32%)
Feb 08, 2005 4.979 5.078 4.979 5.078 20,695 +0.10(+2.00%)
Feb 07, 2005 4.892 4.979 4.892 4.979 3,843 +0.03(+0.66%)
Feb 04, 2005 4.871 4.946 4.853 4.946 11,530 +0.08(+1.56%)
Feb 03, 2005 4.860 4.871 4.803 4.871 23,947 +0.02(+0.49%)
Feb 02, 2005 4.765 4.847 4.765 4.847 15,669 +0.08(+1.73%)
Feb 01, 2005 4.892 4.892 4.758 4.765 14,782 -0.13(-2.61%)
Jan 31, 2005 4.816 4.892 4.816 4.892 18,626 +0.13(+2.73%)
Jan 28, 2005 4.816 4.838 4.760 4.762 15,373 -0.03(-0.68%)
Jan 27, 2005 4.816 4.816 4.773 4.795 1,773 +0.00(+0.00%)
Jan 26, 2005 4.762 4.795 4.743 4.795 7,982 +0.05(+1.10%)
Jan 25, 2005 4.762 4.762 4.741 4.743 19,808 +0.00(+0.05%)
Jan 24, 2005 4.795 4.795 4.741 4.741 10,643 -0.04(-0.77%)
Jan 21, 2005 4.784 4.803 4.741 4.778 21,878 +0.04(+0.78%)
Jan 20, 2005 4.762 4.762 4.741 4.741 23,652 -0.02(-0.45%)
Jan 19, 2005 4.806 4.866 4.762 4.762 21,286 -0.03(-0.68%)
Jan 18, 2005 4.741 4.795 4.708 4.795 14,486 +0.10(+2.17%)
Jan 14, 2005 4.719 4.730 4.682 4.693 7,686 -0.02(-0.32%)
Jan 13, 2005 4.726 4.741 4.676 4.708 33,112 -0.02(-0.37%)
Jan 12, 2005 4.816 4.816 4.700 4.726 14,782 -0.11(-2.20%)
Jan 11, 2005 4.946 4.946 4.808 4.832 13,599 -0.13(-2.66%)
Jan 10, 2005 4.808 5.016 4.784 4.964 37,547 +0.17(+3.47%)
Jan 07, 2005 4.903 4.903 4.795 4.797 41,391 -0.10(-1.95%)
Jan 06, 2005 4.881 4.892 4.860 4.892 18,330 -0.01(-0.22%)
Jan 05, 2005 4.925 4.983 4.903 4.903 26,312 -0.03(-0.66%)
Jan 04, 2005 4.925 5.009 4.897 4.936 25,721 +0.00(+0.04%)
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.