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 )

36.26 -0.38 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 3.449 3.463 3.428 3.435 19,959 +0.00(+0.00%)
Oct 30, 2002 3.415 3.463 3.415 3.435 17,372 +0.04(+1.27%)
Oct 29, 2002 3.380 3.392 3.352 3.392 36,962 +0.05(+1.41%)
Oct 28, 2002 3.324 3.345 3.322 3.345 37,701 +0.02(+0.63%)
Oct 25, 2002 3.324 3.324 3.298 3.324 20,698 +0.01(+0.42%)
Oct 24, 2002 3.283 3.324 3.257 3.311 48,790 +0.03(+0.84%)
Oct 23, 2002 3.275 3.283 3.268 3.283 9,610 +0.00(+0.08%)
Oct 22, 2002 3.248 3.280 3.247 3.280 5,174 +0.03(+1.02%)
Oct 21, 2002 3.255 3.269 3.241 3.247 36,962 +0.03(+1.03%)
Oct 18, 2002 3.207 3.214 3.110 3.214 21,068 -0.03(-1.07%)
Oct 17, 2002 3.207 3.254 3.144 3.248 21,438 +0.02(+0.64%)
Oct 16, 2002 3.117 3.255 3.117 3.228 18,481 +0.11(+3.56%)
Oct 15, 2002 3.034 3.117 3.034 3.117 6,283 +0.07(+2.27%)
Oct 14, 2002 3.006 3.061 3.006 3.047 3,696 +0.04(+1.38%)
Oct 11, 2002 2.902 3.006 2.881 3.006 7,762 +0.12(+4.08%)
Oct 10, 2002 2.826 2.888 2.826 2.888 22,916 +0.05(+1.66%)
Oct 09, 2002 2.978 2.978 2.840 2.841 34,005 -0.16(-5.48%)
Oct 08, 2002 3.013 3.013 2.971 3.006 6,653 +0.01(+0.46%)
Oct 07, 2002 3.047 3.047 2.992 2.992 5,544 -0.06(-1.82%)
Oct 04, 2002 3.103 3.104 3.047 3.047 5,913 -0.07(-2.22%)
Oct 03, 2002 3.158 3.186 3.108 3.117 5,174 -0.07(-2.17%)
Oct 02, 2002 3.221 3.228 3.186 3.186 3,326 -0.07(-2.13%)
Oct 01, 2002 3.214 3.255 3.172 3.255 21,068 +0.03(+0.86%)
Sep 30, 2002 3.215 3.261 3.215 3.228 11,458 -0.02(-0.64%)
Sep 27, 2002 3.290 3.320 3.214 3.248 184,810 -0.07(-2.25%)
Sep 26, 2002 3.262 3.323 3.262 3.323 15,893 +0.08(+2.52%)
Sep 25, 2002 3.158 3.241 3.158 3.241 8,870 +0.11(+3.54%)
Sep 24, 2002 3.047 3.131 3.006 3.131 21,807 +0.03(+0.89%)
Sep 23, 2002 3.172 3.172 3.067 3.103 7,762 -0.06(-1.75%)
Sep 20, 2002 3.137 3.158 3.111 3.158 47,311 +0.04(+1.33%)
Sep 19, 2002 3.214 3.219 3.117 3.117 12,567 -0.12(-3.85%)
Sep 18, 2002 3.262 3.262 3.214 3.241 8,501 +0.00(+0.00%)
Sep 17, 2002 3.255 3.255 3.241 3.241 4,435 +0.01(+0.21%)
Sep 16, 2002 3.228 3.234 3.207 3.234 776,204 +0.02(+0.65%)
Sep 13, 2002 3.150 3.214 3.150 3.214 5,544 +0.06(+1.75%)
Sep 12, 2002 3.255 3.255 3.158 3.158 15,524 -0.10(-2.98%)
Sep 11, 2002 3.324 3.324 3.255 3.255 7,022 -0.06(-1.88%)
Sep 10, 2002 3.117 3.324 3.103 3.318 443,545 +0.23(+7.40%)
Sep 09, 2002 3.097 3.097 3.031 3.089 8,870 -0.01(-0.27%)
Sep 06, 2002 3.068 3.117 3.068 3.097 17,372 +0.05(+1.64%)
Sep 05, 2002 3.054 3.061 3.047 3.047 5,544 -0.03(-0.90%)
Sep 04, 2002 2.978 3.075 2.978 3.075 11,458 +0.10(+3.26%)
Sep 03, 2002 3.186 3.186 2.978 2.978 70,597 -0.19(-6.11%)
Aug 30, 2002 3.200 3.214 3.172 3.172 6,283 -0.04(-1.29%)
Aug 29, 2002 3.269 3.269 3.214 3.214 17,372 -0.07(-2.11%)
Aug 28, 2002 3.324 3.324 3.283 3.283 18,850 -0.05(-1.46%)
Aug 27, 2002 3.352 3.380 3.324 3.331 59,878 -0.01(-0.21%)
Aug 26, 2002 3.269 3.345 3.269 3.338 36,962 +0.06(+1.69%)
Aug 23, 2002 3.283 3.311 3.250 3.283 8,501 -0.03(-0.84%)
Aug 22, 2002 3.200 3.311 3.200 3.311 16,263 +0.15(+4.64%)
Aug 21, 2002 3.178 3.178 3.144 3.164 8,870 -0.00(-0.04%)
Aug 20, 2002 3.186 3.186 3.144 3.165 23,655 +0.02(+0.48%)
Aug 16, 2002 3.151 3.153 3.131 3.150 4,065 -0.02(-0.70%)
Aug 15, 2002 3.186 3.194 3.167 3.172 14,415 -0.03(-0.87%)
Aug 14, 2002 3.131 3.200 3.103 3.200 18,111 +0.07(+2.21%)
Aug 13, 2002 3.193 3.193 3.131 3.131 7,762 -0.10(-3.00%)
Aug 12, 2002 3.255 3.255 3.214 3.228 6,653 -0.10(-2.88%)
Aug 07, 2002 3.286 3.323 3.286 3.323 21,438 +0.05(+1.44%)
Aug 06, 2002 3.201 3.276 3.201 3.276 14,784 +0.08(+2.60%)
Aug 05, 2002 3.283 3.283 3.193 3.193 9,610 -0.11(-3.19%)
Aug 02, 2002 3.324 3.324 3.297 3.298 22,546 -0.05(-1.61%)
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.