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 )

33.05 +0.28 (+0.86%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 15, 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 (%)
May 28, 2004 3.615 3.698 3.595 3.671 18,481 +0.09(+2.51%)
May 27, 2004 3.615 3.636 3.553 3.581 14,784 -0.03(-0.96%)
May 26, 2004 3.599 3.615 3.599 3.615 5,544 +0.01(+0.38%)
May 25, 2004 3.435 3.602 3.435 3.602 26,243 +0.16(+4.63%)
May 24, 2004 3.477 3.491 3.408 3.442 18,111 -0.02(-0.60%)
May 21, 2004 3.415 3.463 3.401 3.463 17,741 +0.03(+1.01%)
May 20, 2004 3.498 3.511 3.394 3.428 19,589 -0.05(-1.39%)
May 19, 2004 3.520 3.553 3.477 3.477 8,131 -0.04(-1.18%)
May 18, 2004 3.498 3.525 3.498 3.518 4,435 +0.05(+1.40%)
May 17, 2004 3.525 3.525 3.462 3.470 14,045 -0.06(-1.76%)
May 14, 2004 3.488 3.581 3.449 3.532 19,589 +0.04(+1.19%)
May 13, 2004 3.581 3.581 3.491 3.491 9,240 -0.09(-2.51%)
May 12, 2004 3.518 3.581 3.452 3.581 27,721 +0.01(+0.39%)
May 11, 2004 3.532 3.574 3.492 3.567 15,893 +0.05(+1.38%)
May 10, 2004 3.387 3.539 3.345 3.518 25,503 +0.12(+3.46%)
May 07, 2004 3.491 3.505 3.399 3.401 22,916 -0.10(-2.96%)
May 06, 2004 3.629 3.629 3.505 3.505 14,415 -0.14(-3.80%)
May 05, 2004 3.657 3.657 3.643 3.643 4,065 +0.00(+0.00%)
May 04, 2004 3.647 3.692 3.615 3.643 26,612 -0.01(-0.19%)
May 03, 2004 3.633 3.664 3.628 3.650 17,741 +0.01(+0.19%)
Apr 30, 2004 3.705 3.705 3.643 3.643 15,893 -0.05(-1.31%)
Apr 29, 2004 3.802 3.802 3.692 3.692 15,524 -0.08(-2.02%)
Apr 28, 2004 3.927 3.927 3.753 3.768 23,655 -0.11(-2.86%)
Apr 27, 2004 3.705 3.879 3.705 3.879 24,025 +0.19(+5.26%)
Apr 26, 2004 3.671 3.685 3.650 3.685 4,435 +0.01(+0.38%)
Apr 23, 2004 3.703 3.703 3.671 3.671 9,979 -0.04(-1.12%)
Apr 22, 2004 3.733 3.754 3.712 3.712 11,088 -0.01(-0.19%)
Apr 21, 2004 3.664 3.719 3.636 3.719 7,762 +0.05(+1.32%)
Apr 20, 2004 3.671 3.759 3.657 3.671 56,182 -0.01(-0.38%)
Apr 19, 2004 3.761 3.761 3.685 3.685 12,567 -0.08(-2.21%)
Apr 16, 2004 3.775 3.795 3.768 3.768 12,197 +0.00(+0.00%)
Apr 15, 2004 3.737 3.783 3.737 3.768 14,784 +0.03(+0.85%)
Apr 14, 2004 3.795 3.797 3.733 3.736 12,197 -0.07(-1.93%)
Apr 13, 2004 3.858 3.879 3.809 3.809 22,177 -0.06(-1.43%)
Apr 12, 2004 3.851 3.865 3.851 3.865 8,870 +0.03(+0.72%)
Apr 08, 2004 3.892 3.892 3.837 3.837 9,610 -0.04(-1.07%)
Apr 07, 2004 3.906 3.906 3.858 3.879 13,306 -0.03(-0.88%)
Apr 06, 2004 3.980 3.982 3.912 3.913 171,873 -0.03(-0.88%)
Apr 05, 2004 3.879 4.024 3.879 3.948 52,116 +0.07(+1.79%)
Apr 02, 2004 3.733 3.879 3.733 3.879 25,873 +0.18(+4.87%)
Apr 01, 2004 3.602 3.698 3.602 3.698 15,154 +0.11(+3.09%)
Mar 31, 2004 3.477 3.588 3.428 3.588 25,134 +0.10(+2.78%)
Mar 30, 2004 3.391 3.491 3.391 3.491 17,002 +0.10(+2.94%)
Mar 29, 2004 3.345 3.394 3.338 3.391 19,589 +0.05(+1.53%)
Mar 26, 2004 3.363 3.363 3.338 3.340 4,435 -0.02(-0.58%)
Mar 25, 2004 3.276 3.359 3.276 3.359 31,787 +0.09(+2.71%)
Mar 24, 2004 3.283 3.290 3.264 3.270 11,458 -0.03(-0.80%)
Mar 23, 2004 3.269 3.297 3.269 3.297 11,088 +0.05(+1.54%)
Mar 22, 2004 3.311 3.311 3.221 3.247 25,503 -0.05(-1.59%)
Mar 19, 2004 3.415 3.415 3.283 3.300 23,655 -0.11(-3.09%)
Mar 18, 2004 3.435 3.435 3.373 3.405 10,349 -0.04(-1.17%)
Mar 17, 2004 3.395 3.449 3.395 3.445 20,329 +0.05(+1.47%)
Mar 16, 2004 3.380 3.401 3.360 3.395 21,438 +0.03(+0.86%)
Mar 15, 2004 3.435 3.435 3.359 3.366 23,655 -0.08(-2.21%)
Mar 12, 2004 3.373 3.442 3.373 3.442 14,784 +0.06(+1.64%)
Mar 11, 2004 3.401 3.463 3.387 3.387 22,916 -0.04(-1.21%)
Mar 10, 2004 3.387 3.442 3.387 3.428 23,655 +0.03(+1.02%)
Mar 09, 2004 3.394 3.395 3.394 3.394 8,501 -0.00(-0.04%)
Mar 08, 2004 3.426 3.456 3.394 3.395 20,329 -0.03(-0.89%)
Mar 05, 2004 3.380 3.428 3.380 3.426 9,979 +0.03(+0.82%)
Mar 04, 2004 3.380 3.428 3.377 3.398 15,154 +0.01(+0.16%)
Mar 03, 2004 3.408 3.415 3.360 3.392 11,827 -0.02(-0.45%)
Mar 02, 2004 3.435 3.442 3.408 3.408 31,787 -0.04(-1.20%)
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.