Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gorman-Rupp Company (NY: GRC )

33.02 -0.18 (-0.55%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 23, 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 (%)
Nov 30, 2006 8.333 8.365 8.127 8.129 167,364 -0.26(-3.07%)
Nov 29, 2006 8.419 8.476 8.359 8.387 85,752 -0.01(-0.08%)
Nov 28, 2006 8.515 8.515 8.225 8.393 133,063 -0.13(-1.55%)
Nov 27, 2006 8.870 8.874 8.441 8.525 187,176 -0.32(-3.57%)
Nov 24, 2006 8.549 8.863 8.549 8.841 153,171 +0.29(+3.34%)
Nov 22, 2006 8.560 8.623 8.495 8.556 54,408 +0.01(+0.10%)
Nov 21, 2006 8.571 8.603 8.536 8.547 47,015 -0.06(-0.75%)
Nov 20, 2006 8.571 8.636 8.571 8.612 91,074 +0.05(+0.61%)
Nov 17, 2006 8.543 8.577 8.463 8.560 77,472 +0.01(+0.10%)
Nov 16, 2006 8.582 8.603 8.484 8.551 53,521 +0.02(+0.25%)
Nov 15, 2006 8.419 8.554 8.419 8.530 287,417 +0.15(+1.83%)
Nov 14, 2006 8.235 8.376 8.194 8.376 124,192 +0.17(+2.03%)
Nov 13, 2006 8.138 8.268 8.134 8.209 76,289 +0.08(+0.96%)
Nov 10, 2006 8.073 8.164 8.051 8.132 147,552 +0.04(+0.51%)
Nov 09, 2006 8.051 8.160 8.023 8.090 222,955 +0.04(+0.54%)
Nov 08, 2006 7.945 8.049 7.943 8.047 140,160 +0.08(+1.03%)
Nov 07, 2006 8.013 8.116 7.930 7.965 161,154 -0.05(-0.59%)
Nov 06, 2006 7.987 8.051 7.900 8.013 162,929 +0.05(+0.60%)
Nov 03, 2006 8.008 8.051 7.785 7.965 72,150 -0.04(-0.54%)
Nov 02, 2006 7.813 8.110 7.761 8.008 75,994 +0.13(+1.65%)
Nov 01, 2006 8.214 8.225 7.783 7.878 96,692 -0.29(-3.60%)
Oct 31, 2006 8.181 8.220 8.121 8.173 193,977 +0.03(+0.43%)
Oct 30, 2006 8.149 8.161 8.008 8.138 104,972 -0.01(-0.13%)
Oct 27, 2006 8.214 8.870 8.023 8.149 177,713 +0.11(+1.35%)
Oct 26, 2006 7.943 8.041 7.826 8.041 47,902 +0.13(+1.67%)
Oct 25, 2006 7.943 8.034 7.894 7.909 63,279 -0.02(-0.30%)
Oct 24, 2006 7.686 7.950 7.684 7.932 103,789 +0.19(+2.49%)
Oct 23, 2006 7.575 7.770 7.562 7.740 176,531 +0.16(+2.14%)
Oct 20, 2006 7.638 7.638 7.500 7.577 54,703 -0.03(-0.37%)
Oct 19, 2006 7.521 7.640 7.490 7.606 49,381 -0.00(-0.06%)
Oct 18, 2006 7.640 7.668 7.489 7.610 71,558 -0.07(-0.96%)
Oct 17, 2006 7.285 7.684 7.285 7.684 179,488 +0.38(+5.19%)
Oct 16, 2006 7.168 7.305 7.168 7.305 151,101 +0.14(+1.99%)
Oct 13, 2006 7.142 7.216 7.138 7.162 116,504 +0.02(+0.27%)
Oct 12, 2006 7.023 7.142 7.023 7.142 68,010 +0.14(+2.04%)
Oct 11, 2006 7.116 7.186 6.883 7.000 61,800 -0.12(-1.64%)
Oct 10, 2006 7.097 7.140 7.032 7.116 32,526 +0.02(+0.27%)
Oct 09, 2006 7.034 7.132 7.004 7.097 36,666 +0.03(+0.37%)
Oct 06, 2006 7.153 7.175 7.002 7.071 44,058 -0.10(-1.45%)
Oct 05, 2006 7.164 7.207 7.026 7.175 106,155 +0.04(+0.52%)
Oct 04, 2006 6.677 7.175 6.677 7.138 83,682 +0.42(+6.22%)
Oct 03, 2006 6.627 6.807 6.510 6.720 90,778 -0.12(-1.80%)
Oct 02, 2006 7.036 7.036 6.704 6.844 142,821 -0.23(-3.30%)
Sep 29, 2006 7.207 7.272 7.049 7.078 69,784 -0.16(-2.15%)
Sep 28, 2006 7.294 7.309 7.175 7.233 51,746 -0.07(-0.95%)
Sep 27, 2006 7.261 7.316 7.251 7.303 37,257 +0.01(+0.15%)
Sep 26, 2006 7.316 7.348 7.175 7.292 85,456 -0.02(-0.21%)
Sep 25, 2006 7.272 7.359 7.197 7.307 67,123 +0.04(+0.61%)
Sep 22, 2006 7.309 7.309 7.134 7.263 87,822 -0.04(-0.61%)
Sep 21, 2006 7.337 7.407 7.207 7.307 72,150 -0.01(-0.09%)
Sep 20, 2006 7.355 7.363 7.268 7.313 108,225 -0.00(-0.03%)
Sep 19, 2006 7.413 7.413 7.197 7.316 111,477 -0.02(-0.27%)
Sep 18, 2006 7.231 7.467 7.153 7.335 285,347 +0.16(+2.23%)
Sep 15, 2006 7.078 7.214 6.926 7.175 212,014 +0.15(+2.09%)
Sep 14, 2006 7.132 7.132 6.915 7.028 85,752 +0.06(+0.93%)
Sep 13, 2006 6.829 6.970 6.777 6.963 69,784 +0.17(+2.45%)
Sep 12, 2006 6.534 6.796 6.471 6.796 136,612 +0.32(+4.88%)
Sep 11, 2006 6.547 6.578 6.439 6.480 99,354 -0.03(-0.47%)
Sep 08, 2006 6.536 6.580 6.482 6.510 73,924 +0.02(+0.23%)
Sep 07, 2006 6.580 6.580 6.491 6.495 78,359 -0.10(-1.54%)
Sep 06, 2006 6.720 6.720 6.575 6.597 147,257 -0.18(-2.59%)
Sep 05, 2006 6.671 6.772 6.493 6.772 172,095 +0.32(+4.93%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.