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 )

32.60 +0.06 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2003 3.720 3.720 3.634 3.657 59,130 -0.07(-1.86%)
Dec 30, 2003 3.734 3.749 3.720 3.727 22,912 +0.01(+0.19%)
Dec 29, 2003 3.631 3.720 3.631 3.720 30,673 +0.08(+2.21%)
Dec 26, 2003 3.644 3.644 3.621 3.639 7,760 +0.02(+0.65%)
Dec 24, 2003 3.644 3.644 3.616 3.616 6,282 -0.01(-0.19%)
Dec 23, 2003 3.464 3.638 3.464 3.623 171,108 +0.16(+4.68%)
Dec 22, 2003 3.448 3.464 3.441 3.461 9,239 +0.02(+0.73%)
Dec 19, 2003 3.439 3.439 3.380 3.436 15,152 -0.01(-0.20%)
Dec 18, 2003 3.396 3.443 3.387 3.443 13,673 +0.03(+0.81%)
Dec 17, 2003 3.419 3.419 3.415 3.415 5,173 -0.01(-0.20%)
Dec 16, 2003 3.373 3.415 3.346 3.422 9,239 +0.04(+1.23%)
Dec 15, 2003 3.346 3.367 3.346 3.380 158,173 -0.03(-1.01%)
Dec 12, 2003 3.401 3.440 3.401 3.415 24,391 +0.04(+1.23%)
Dec 11, 2003 3.256 3.373 3.256 3.373 22,543 +0.12(+3.62%)
Dec 10, 2003 3.304 3.307 3.256 3.256 38,065 -0.04(-1.26%)
Dec 09, 2003 3.339 3.339 3.297 3.297 24,391 -0.08(-2.46%)
Dec 08, 2003 3.428 3.380 3.428 3.380 24,021 +0.08(+2.48%)
Dec 05, 2003 3.275 3.319 3.275 3.299 6,652 +0.04(+1.10%)
Dec 04, 2003 3.249 3.263 3.228 3.263 19,956 -0.03(-0.84%)
Dec 03, 2003 3.408 3.408 3.290 3.290 19,956 -0.11(-3.26%)
Dec 02, 2003 3.393 3.422 3.274 3.401 25,869 +0.03(+1.03%)
Dec 01, 2003 3.394 3.394 3.325 3.367 36,217 +0.06(+1.67%)
Nov 28, 2003 3.283 3.311 3.279 3.311 9,978 +0.04(+1.10%)
Nov 26, 2003 3.311 3.311 3.243 3.275 16,630 -0.03(-0.88%)
Nov 25, 2003 3.277 3.314 3.277 3.304 30,673 +0.05(+1.49%)
Nov 24, 2003 3.138 3.256 3.138 3.256 19,586 +0.14(+4.40%)
Nov 21, 2003 3.152 3.152 3.105 3.119 11,826 -0.02(-0.62%)
Nov 20, 2003 3.200 3.214 3.138 3.138 8,869 -0.06(-1.95%)
Nov 19, 2003 3.096 3.200 3.096 3.200 14,043 +0.08(+2.67%)
Nov 18, 2003 3.159 3.159 3.101 3.117 44,347 -0.03(-0.88%)
Nov 17, 2003 3.107 3.159 3.089 3.145 33,999 -0.06(-1.73%)
Nov 14, 2003 3.270 3.283 3.200 3.200 21,804 -0.01(-0.39%)
Nov 13, 2003 3.288 3.288 3.213 3.213 20,695 -0.04(-1.32%)
Nov 12, 2003 3.270 3.272 3.235 3.256 15,891 +0.02(+0.77%)
Nov 11, 2003 3.256 3.256 3.231 3.231 7,760 -0.05(-1.60%)
Nov 10, 2003 3.387 3.387 3.283 3.283 22,173 -0.07(-2.07%)
Nov 07, 2003 3.401 3.401 3.353 3.353 19,956 -0.01(-0.29%)
Nov 06, 2003 3.360 3.371 3.339 3.362 8,869 +0.00(+0.08%)
Nov 05, 2003 3.328 3.360 3.325 3.360 7,021 +0.03(+0.83%)
Nov 04, 2003 3.328 3.332 3.328 3.332 2,217 +0.00(+0.00%)
Nov 03, 2003 3.297 3.332 3.297 3.332 6,652 +0.06(+1.73%)
Oct 31, 2003 3.325 3.325 3.285 3.275 23,652 -0.09(-2.72%)
Oct 30, 2003 3.353 3.367 3.353 3.367 13,673 +0.04(+1.17%)
Oct 29, 2003 3.295 3.367 3.295 3.328 26,239 +0.05(+1.56%)
Oct 28, 2003 3.160 3.270 3.160 3.277 16,260 +0.15(+4.65%)
Oct 27, 2003 3.042 3.131 3.042 3.131 29,565 +0.09(+2.96%)
Oct 24, 2003 3.089 3.103 3.027 3.041 26,608 -0.05(-1.57%)
Oct 23, 2003 3.103 3.128 3.089 3.089 8,499 -0.03(-0.89%)
Oct 22, 2003 3.200 3.200 3.117 3.117 27,717 -0.15(-4.46%)
Oct 21, 2003 3.263 3.263 3.263 3.263 369 +0.01(+0.43%)
Oct 20, 2003 3.214 3.249 3.214 3.249 3,695 +0.01(+0.21%)
Oct 17, 2003 3.339 3.339 3.242 3.242 13,673 -0.11(-3.19%)
Oct 16, 2003 3.428 3.428 3.325 3.349 20,326 -0.07(-2.15%)
Oct 15, 2003 3.436 3.436 3.422 3.422 9,608 -0.04(-1.20%)
Oct 14, 2003 3.461 3.464 3.450 3.464 14,413 +0.01(+0.20%)
Oct 13, 2003 3.367 3.457 3.367 3.457 4,804 +0.08(+2.25%)
Oct 10, 2003 3.403 3.403 3.380 3.380 10,347 -0.02(-0.61%)
Oct 09, 2003 3.436 3.436 3.415 3.401 21,065 -0.02(-0.45%)
Oct 08, 2003 3.429 3.429 3.415 3.416 6,282 -0.03(-0.76%)
Oct 07, 2003 3.398 3.443 3.394 3.443 11,456 +0.05(+1.43%)
Oct 06, 2003 3.329 3.394 3.329 3.394 9,239 +0.05(+1.45%)
Oct 03, 2003 3.304 3.353 3.290 3.346 7,021 +0.08(+2.33%)
Oct 02, 2003 3.209 3.270 3.200 3.270 12,195 +0.06(+1.94%)
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.