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 )

33.28 +0.18 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2003 2.876 2.916 2.854 2.854 11,826 -0.03(-1.20%)
Feb 27, 2003 2.876 2.908 2.841 2.889 25,130 +0.01(+0.43%)
Feb 26, 2003 2.868 2.882 2.826 2.876 4,434 -0.01(-0.19%)
Feb 25, 2003 2.828 2.882 2.778 2.882 18,108 +0.03(+0.92%)
Feb 24, 2003 2.909 2.909 2.854 2.855 10,717 -0.07(-2.23%)
Feb 21, 2003 2.778 2.920 2.778 2.920 18,108 +0.15(+5.24%)
Feb 20, 2003 2.778 2.778 2.771 2.775 14,413 -0.01(-0.35%)
Feb 19, 2003 2.799 2.799 2.778 2.785 4,804 -0.02(-0.74%)
Feb 18, 2003 2.763 2.808 2.763 2.805 45,825 +0.06(+2.27%)
Feb 14, 2003 2.750 2.769 2.743 2.743 1,478 +0.01(+0.51%)
Feb 13, 2003 2.729 2.729 2.708 2.729 5,173 -0.01(-0.50%)
Feb 12, 2003 2.660 2.757 2.660 2.743 22,912 +0.09(+3.39%)
Feb 11, 2003 2.750 2.750 2.648 2.653 40,282 -0.12(-4.25%)
Feb 10, 2003 2.736 2.771 2.729 2.771 17,369 +0.03(+1.01%)
Feb 07, 2003 2.743 2.771 2.708 2.743 45,456 -0.01(-0.40%)
Feb 06, 2003 2.771 2.771 2.729 2.754 31,043 -0.02(-0.65%)
Feb 05, 2003 2.840 2.844 2.771 2.772 24,760 -0.10(-3.52%)
Feb 04, 2003 2.923 2.923 2.868 2.873 7,021 -0.02(-0.53%)
Feb 03, 2003 2.993 2.997 2.840 2.889 28,826 -0.10(-3.47%)
Jan 31, 2003 2.854 2.999 2.854 2.993 25,499 +0.17(+6.19%)
Jan 30, 2003 3.008 3.008 2.771 2.818 46,565 -0.22(-7.12%)
Jan 29, 2003 3.062 3.062 3.006 3.034 15,521 -0.04(-1.35%)
Jan 28, 2003 3.062 3.076 3.048 3.076 9,608 +0.01(+0.41%)
Jan 27, 2003 3.089 3.089 3.063 3.063 8,499 -0.03(-0.90%)
Jan 24, 2003 3.159 3.186 3.091 3.091 13,304 -0.08(-2.66%)
Jan 23, 2003 3.200 3.200 3.145 3.175 5,913 -0.05(-1.42%)
Jan 22, 2003 3.214 3.249 3.193 3.221 4,804 +0.02(+0.65%)
Jan 21, 2003 3.188 3.214 3.188 3.200 3,695 +0.00(+0.00%)
Jan 17, 2003 3.228 3.228 3.160 3.200 12,195 -0.01(-0.43%)
Jan 16, 2003 3.228 3.270 3.214 3.214 14,413 -0.03(-0.85%)
Jan 15, 2003 3.263 3.283 3.214 3.242 21,065 -0.01(-0.21%)
Jan 14, 2003 3.242 3.249 3.228 3.249 4,065 +0.03(+1.08%)
Jan 13, 2003 3.228 3.270 3.182 3.214 15,891 -0.03(-0.85%)
Jan 10, 2003 3.221 3.270 3.186 3.242 15,152 +0.06(+1.74%)
Jan 09, 2003 3.200 3.242 3.186 3.186 13,673 +0.01(+0.22%)
Jan 08, 2003 3.207 3.242 3.159 3.180 35,847 -0.01(-0.22%)
Jan 07, 2003 3.283 3.297 3.103 3.186 70,586 -0.07(-2.13%)
Jan 06, 2003 3.289 3.297 3.254 3.256 27,347 +0.00(+0.00%)
Jan 03, 2003 3.339 3.353 3.256 3.256 33,630 -0.08(-2.49%)
Jan 02, 2003 3.290 3.339 3.290 3.339 9,608 +0.08(+2.55%)
Dec 31, 2002 3.353 3.367 3.256 3.256 24,391 -0.10(-3.09%)
Dec 30, 2002 3.353 3.373 3.346 3.360 22,912 -0.01(-0.41%)
Dec 27, 2002 3.443 3.443 3.373 3.373 14,043 -0.08(-2.21%)
Dec 26, 2002 3.519 3.519 3.437 3.450 7,391 -0.05(-1.39%)
Dec 24, 2002 3.477 3.498 3.477 3.498 739 +0.02(+0.60%)
Dec 23, 2002 3.401 3.484 3.401 3.477 35,847 +0.00(+0.00%)
Dec 20, 2002 3.477 3.491 3.436 3.477 32,152 +0.02(+0.48%)
Dec 19, 2002 3.436 3.461 3.422 3.461 16,260 +0.04(+1.13%)
Dec 18, 2002 3.429 3.436 3.397 3.422 7,760 -0.03(-0.80%)
Dec 17, 2002 3.436 3.450 3.422 3.450 16,999 -0.01(-0.40%)
Dec 16, 2002 3.422 3.464 3.408 3.464 22,173 +0.03(+1.01%)
Dec 13, 2002 3.429 3.429 3.429 3.429 1,847 -0.02(-0.60%)
Dec 12, 2002 3.436 3.457 3.436 3.450 7,391 -0.01(-0.40%)
Dec 11, 2002 3.490 3.490 3.450 3.464 7,760 -0.01(-0.40%)
Dec 10, 2002 3.464 3.494 3.464 3.477 39,912 +0.03(+1.01%)
Dec 09, 2002 3.491 3.491 3.408 3.443 9,608 -0.05(-1.39%)
Dec 06, 2002 3.408 3.498 3.404 3.491 14,782 +0.07(+2.02%)
Dec 05, 2002 3.457 3.457 3.422 3.422 42,130 -0.06(-1.59%)
Dec 04, 2002 3.491 3.491 3.450 3.477 6,652 +0.01(+0.40%)
Dec 03, 2002 3.505 3.505 3.464 3.464 4,434 -0.06(-1.57%)
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.