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 )

32.71 +0.22 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 28, 2006 5.714 5.779 5.594 5.644 102,030 -0.12(-2.15%)
Apr 27, 2006 5.801 5.886 5.609 5.768 366,956 +0.35(+6.43%)
Apr 26, 2006 5.431 5.513 5.315 5.420 54,396 -0.03(-0.52%)
Apr 25, 2006 5.442 5.448 5.313 5.448 34,990 -0.01(-0.20%)
Apr 24, 2006 5.474 5.518 5.387 5.459 29,991 -0.02(-0.28%)
Apr 21, 2006 5.583 5.624 5.409 5.474 42,929 -0.05(-0.98%)
Apr 20, 2006 5.420 5.568 5.415 5.529 127,905 +0.13(+2.42%)
Apr 19, 2006 5.398 5.420 5.370 5.398 90,269 +0.02(+0.28%)
Apr 18, 2006 5.352 5.420 5.311 5.383 111,733 +0.03(+0.57%)
Apr 17, 2006 5.387 5.463 5.267 5.352 18,230 -0.05(-0.85%)
Apr 13, 2006 5.285 5.492 5.263 5.398 33,814 +0.11(+2.14%)
Apr 12, 2006 5.159 5.285 5.137 5.285 31,461 +0.10(+2.02%)
Apr 11, 2006 5.246 5.283 5.115 5.180 25,875 -0.04(-0.75%)
Apr 10, 2006 5.202 5.278 5.193 5.220 28,521 +0.04(+0.76%)
Apr 07, 2006 5.354 5.354 5.117 5.180 51,750 -0.15(-2.86%)
Apr 06, 2006 5.300 5.354 5.126 5.333 58,807 +0.00(+0.00%)
Apr 05, 2006 5.224 5.354 5.222 5.333 26,463 +0.14(+2.77%)
Apr 04, 2006 5.183 5.291 5.183 5.189 19,994 -0.13(-2.46%)
Apr 03, 2006 5.280 5.330 5.228 5.320 29,403 +0.01(+0.16%)
Mar 31, 2006 5.180 5.311 5.150 5.311 46,751 +0.10(+1.88%)
Mar 30, 2006 5.289 5.289 5.213 5.213 7,350 -0.10(-1.96%)
Mar 29, 2006 5.472 5.472 5.252 5.317 71,156 +0.05(+0.99%)
Mar 28, 2006 5.180 5.289 5.180 5.265 26,463 +0.10(+1.90%)
Mar 27, 2006 5.224 5.235 5.071 5.167 122,318 -0.06(-1.08%)
Mar 24, 2006 5.211 5.230 5.161 5.224 35,578 +0.04(+0.84%)
Mar 23, 2006 5.180 5.217 5.137 5.180 13,231 +0.03(+0.51%)
Mar 22, 2006 5.104 5.202 5.104 5.154 22,052 +0.02(+0.34%)
Mar 21, 2006 5.235 5.263 5.119 5.137 54,396 -0.13(-2.48%)
Mar 20, 2006 5.267 5.311 5.246 5.267 62,923 -0.02(-0.41%)
Mar 17, 2006 5.289 5.328 5.252 5.289 184,654 +0.01(+0.21%)
Mar 16, 2006 5.278 5.296 5.246 5.278 23,816 +0.00(+0.00%)
Mar 15, 2006 5.180 5.300 5.180 5.278 32,343 +0.10(+1.89%)
Mar 14, 2006 5.061 5.180 5.006 5.180 39,106 +0.14(+2.76%)
Mar 13, 2006 5.082 5.082 5.039 5.041 23,522 -0.07(-1.45%)
Mar 10, 2006 5.017 5.115 4.967 5.115 70,568 +0.12(+2.40%)
Mar 09, 2006 5.017 5.056 4.967 4.995 28,521 -0.00(-0.04%)
Mar 08, 2006 5.000 5.026 4.941 4.997 52,044 -0.08(-1.59%)
Mar 07, 2006 4.952 5.108 4.952 5.078 45,281 +0.06(+1.21%)
Mar 06, 2006 5.006 5.067 4.952 5.017 53,220 +0.04(+0.83%)
Mar 03, 2006 5.082 5.126 4.976 4.976 43,811 -0.13(-2.60%)
Mar 02, 2006 5.071 5.124 5.071 5.108 45,281 +0.05(+0.95%)
Mar 01, 2006 4.956 5.102 4.956 5.061 12,937 +0.10(+2.11%)
Feb 28, 2006 5.104 5.082 4.956 4.956 29,403 -0.15(-2.90%)
Feb 27, 2006 5.082 5.104 5.082 5.104 11,761 +0.05(+1.08%)
Feb 24, 2006 4.954 5.050 4.897 5.050 22,346 +0.07(+1.44%)
Feb 23, 2006 5.017 5.039 4.963 4.978 8,821 -0.07(-1.42%)
Feb 22, 2006 4.941 5.111 4.939 5.050 74,979 +0.08(+1.53%)
Feb 21, 2006 5.061 5.104 4.960 4.974 33,226 -0.10(-2.06%)
Feb 17, 2006 5.115 5.152 5.021 5.078 46,457 -0.04(-0.85%)
Feb 16, 2006 5.115 5.320 5.069 5.122 128,787 +0.05(+1.03%)
Feb 15, 2006 5.006 5.069 5.006 5.069 28,227 +0.03(+0.65%)
Feb 14, 2006 4.876 5.045 4.821 5.037 41,753 +0.18(+3.77%)
Feb 13, 2006 4.832 4.974 4.832 4.854 26,463 -0.04(-0.76%)
Feb 10, 2006 4.810 4.926 4.767 4.891 30,579 +0.06(+1.22%)
Feb 09, 2006 4.821 4.897 4.821 4.832 9,997 -0.00(-0.09%)
Feb 08, 2006 4.789 4.865 4.728 4.836 29,697 +0.09(+1.93%)
Feb 07, 2006 4.941 4.963 4.741 4.745 23,522 -0.21(-4.22%)
Feb 06, 2006 4.930 4.960 4.886 4.954 25,287 +0.06(+1.16%)
Feb 03, 2006 4.810 4.928 4.810 4.897 23,522 +0.07(+1.40%)
Feb 02, 2006 4.821 4.854 4.810 4.830 48,809 +0.03(+0.59%)
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.