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:

Gorman-Rupp Company (NY: GRC )

36.95 -1.89 (-4.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 25.53 25.85 25.16 25.21 117,837 -0.03(-0.11%)
Aug 30, 2022 24.69 25.25 24.52 25.24 110,219 +0.64(+2.60%)
Aug 29, 2022 24.56 24.82 24.49 24.60 54,638 -0.15(-0.62%)
Aug 26, 2022 25.20 25.20 24.63 24.76 56,591 -0.57(-2.26%)
Aug 25, 2022 25.12 25.48 24.99 25.33 30,218 +0.23(+0.91%)
Aug 24, 2022 24.73 25.19 24.57 25.10 63,198 +0.39(+1.58%)
Aug 23, 2022 24.97 25.19 24.58 24.71 58,894 -0.36(-1.45%)
Aug 22, 2022 25.83 25.83 24.99 25.07 67,153 -0.97(-3.74%)
Aug 19, 2022 26.04 26.07 25.38 26.05 120,200 -0.10(-0.37%)
Aug 18, 2022 26.06 26.29 25.93 26.14 41,236 +0.06(+0.22%)
Aug 17, 2022 26.70 26.70 25.79 26.08 39,861 -0.83(-3.09%)
Aug 16, 2022 26.81 27.64 26.60 26.91 86,665 +0.04(+0.14%)
Aug 15, 2022 26.47 27.03 26.24 26.88 58,819 +0.32(+1.22%)
Aug 12, 2022 26.21 26.65 26.03 26.55 54,754 +0.34(+1.31%)
Aug 11, 2022 26.45 26.72 26.16 26.21 45,887 -0.17(-0.65%)
Aug 10, 2022 26.07 26.68 26.06 26.38 56,406 +0.49(+1.91%)
Aug 09, 2022 26.40 26.40 25.69 25.89 66,205 -0.64(-2.40%)
Aug 08, 2022 26.76 26.93 26.30 26.52 60,730 -0.27(-0.99%)
Aug 05, 2022 27.04 27.23 26.74 26.79 42,114 -0.59(-2.15%)
Aug 04, 2022 27.63 27.69 27.21 27.37 44,007 -0.40(-1.43%)
Aug 03, 2022 27.97 28.11 26.86 27.77 81,788 -0.29(-1.05%)
Aug 02, 2022 28.50 28.50 27.99 28.07 86,167 -0.69(-2.41%)
Aug 01, 2022 28.99 28.99 28.55 28.76 111,738 -0.37(-1.27%)
Jul 29, 2022 28.80 29.27 28.79 29.13 56,110 -0.31(-1.06%)
Jul 28, 2022 28.39 29.45 28.39 29.44 66,453 +0.83(+2.88%)
Jul 27, 2022 27.70 28.76 27.66 28.62 83,321 +1.01(+3.64%)
Jul 26, 2022 27.09 27.67 27.09 27.61 31,112 +0.36(+1.32%)
Jul 25, 2022 27.10 27.36 27.00 27.25 32,644 +0.12(+0.45%)
Jul 22, 2022 27.35 27.52 26.90 27.13 28,751 -0.24(-0.87%)
Jul 21, 2022 26.91 27.45 26.91 27.37 33,724 +0.22(+0.80%)
Jul 20, 2022 26.82 27.19 26.81 27.15 41,264 +0.29(+1.10%)
Jul 19, 2022 26.17 26.90 26.09 26.85 33,378 +0.93(+3.59%)
Jul 18, 2022 26.40 26.45 25.78 25.92 39,744 -0.40(-1.51%)
Jul 15, 2022 26.36 26.69 26.07 26.32 72,542 +0.39(+1.50%)
Jul 14, 2022 25.58 25.93 25.46 25.93 45,021 +0.00(+0.00%)
Jul 13, 2022 25.56 26.04 25.52 25.93 35,807 +0.25(+0.96%)
Jul 12, 2022 25.86 26.19 25.62 25.69 50,565 -0.21(-0.81%)
Jul 11, 2022 26.03 26.16 25.79 25.89 46,985 -0.21(-0.80%)
Jul 08, 2022 26.57 26.57 26.05 26.10 35,548 -0.37(-1.40%)
Jul 07, 2022 26.48 26.70 26.38 26.47 44,899 +0.15(+0.58%)
Jul 06, 2022 26.30 26.56 26.14 26.32 53,419 -0.10(-0.39%)
Jul 05, 2022 26.57 26.76 25.94 26.43 70,659 -0.57(-2.11%)
Jul 01, 2022 26.82 27.08 26.29 27.00 55,685 +0.14(+0.53%)
Jun 30, 2022 26.25 26.85 26.21 26.85 90,867 +0.27(+1.00%)
Jun 29, 2022 26.80 26.80 26.22 26.59 83,014 -0.09(-0.36%)
Jun 28, 2022 27.64 27.64 26.62 26.68 45,935 -0.73(-2.67%)
Jun 27, 2022 27.51 27.59 27.15 27.41 33,280 +0.14(+0.52%)
Jun 24, 2022 26.59 27.31 26.52 27.27 108,438 +0.79(+2.97%)
Jun 23, 2022 26.72 26.90 26.19 26.48 66,414 -0.11(-0.43%)
Jun 22, 2022 26.54 26.82 26.32 26.60 145,982 -0.09(-0.32%)
Jun 21, 2022 26.62 27.14 26.28 26.68 60,443 +0.41(+1.55%)
Jun 17, 2022 26.26 26.57 26.10 26.27 251,202 +0.09(+0.33%)
Jun 16, 2022 26.24 26.45 26.05 26.19 81,706 -0.51(-1.92%)
Jun 15, 2022 26.93 27.10 26.52 26.70 52,986 -0.09(-0.32%)
Jun 14, 2022 26.93 27.02 26.19 26.79 73,930 +0.04(+0.14%)
Jun 13, 2022 27.82 27.89 26.62 26.75 119,007 -1.49(-5.28%)
Jun 10, 2022 27.40 28.30 27.08 28.24 93,790 +0.80(+2.90%)
Jun 09, 2022 27.78 27.78 27.35 27.44 163,193 -0.35(-1.26%)
Jun 08, 2022 28.10 28.10 27.64 27.79 49,523 -0.29(-1.05%)
Jun 07, 2022 28.30 28.30 27.79 28.09 57,208 -0.20(-0.70%)
Jun 06, 2022 28.14 28.54 28.01 28.29 56,144 +0.38(+1.36%)
Jun 03, 2022 28.03 28.18 27.57 27.91 66,353 -0.37(-1.31%)
Jun 02, 2022 28.53 28.75 28.17 28.28 88,272 -0.28(-0.96%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.