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 )

33.39 -0.28 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2005 4.342 4.353 4.201 4.353 39,106 +0.01(+0.25%)
Apr 28, 2005 4.408 4.408 4.342 4.342 30,285 -0.07(-1.53%)
Apr 27, 2005 4.397 4.451 4.397 4.410 13,231 +0.00(+0.00%)
Apr 26, 2005 4.408 4.540 4.408 4.410 24,699 -0.07(-1.60%)
Apr 25, 2005 4.419 4.482 4.412 4.482 9,115 +0.08(+1.93%)
Apr 22, 2005 4.473 4.473 4.377 4.397 34,108 -0.08(-1.70%)
Apr 21, 2005 4.451 4.536 4.419 4.473 12,937 +0.07(+1.48%)
Apr 20, 2005 4.408 4.425 4.390 4.408 26,169 -0.02(-0.49%)
Apr 19, 2005 4.408 4.432 4.375 4.429 38,224 +0.05(+1.09%)
Apr 18, 2005 4.408 4.429 4.381 4.381 38,224 -0.08(-1.90%)
Apr 15, 2005 4.658 4.658 4.464 4.466 23,522 -0.17(-3.66%)
Apr 14, 2005 4.736 4.736 4.636 4.636 4,998 -0.10(-2.11%)
Apr 13, 2005 4.756 4.758 4.734 4.736 11,467 -0.03(-0.64%)
Apr 12, 2005 4.778 4.782 4.706 4.767 22,640 -0.01(-0.23%)
Apr 11, 2005 4.810 4.810 4.712 4.778 19,700 -0.01(-0.23%)
Apr 08, 2005 4.767 4.832 4.747 4.789 24,993 +0.00(+0.09%)
Apr 07, 2005 4.756 4.819 4.756 4.784 20,582 +0.01(+0.14%)
Apr 06, 2005 4.669 4.778 4.647 4.778 21,758 +0.15(+3.34%)
Apr 05, 2005 4.647 4.647 4.617 4.623 18,230 -0.08(-1.67%)
Apr 04, 2005 4.571 4.706 4.549 4.701 22,052 +0.11(+2.37%)
Apr 01, 2005 4.691 4.701 4.593 4.593 60,865 -0.08(-1.68%)
Mar 31, 2005 4.682 4.696 4.614 4.671 60,571 -0.01(-0.23%)
Mar 30, 2005 4.734 4.734 4.680 4.682 29,697 -0.05(-1.10%)
Mar 29, 2005 4.756 4.756 4.734 4.734 31,461 -0.05(-1.14%)
Mar 28, 2005 4.671 4.789 4.671 4.789 18,524 +0.06(+1.34%)
Mar 24, 2005 4.701 4.767 4.691 4.725 14,701 +0.05(+1.02%)
Mar 23, 2005 4.723 4.723 4.678 4.678 19,994 -0.06(-1.20%)
Mar 22, 2005 4.812 4.843 4.719 4.734 24,699 -0.11(-2.25%)
Mar 21, 2005 4.808 4.843 4.767 4.843 27,933 +0.04(+0.77%)
Mar 18, 2005 4.995 4.995 4.778 4.806 119,966 -0.16(-3.16%)
Mar 17, 2005 4.950 4.993 4.897 4.963 29,403 +0.03(+0.71%)
Mar 16, 2005 4.963 4.969 4.928 4.928 21,758 -0.05(-0.96%)
Mar 15, 2005 5.043 5.058 4.965 4.976 42,047 -0.05(-0.91%)
Mar 14, 2005 4.941 5.021 4.941 5.021 8,821 +0.06(+1.18%)
Mar 11, 2005 4.843 4.982 4.821 4.963 19,112 +0.14(+2.93%)
Mar 10, 2005 4.789 4.897 4.789 4.821 27,933 +0.03(+0.64%)
Mar 09, 2005 4.767 4.791 4.745 4.791 32,049 +0.02(+0.46%)
Mar 08, 2005 4.941 4.941 4.767 4.769 35,872 -0.19(-3.90%)
Mar 07, 2005 5.026 5.026 4.954 4.963 7,350 -0.06(-1.17%)
Mar 04, 2005 4.893 5.021 4.893 5.021 22,052 +0.14(+2.90%)
Mar 03, 2005 4.854 4.900 4.854 4.880 13,525 +0.05(+0.99%)
Mar 02, 2005 4.810 4.865 4.799 4.832 21,170 +0.04(+0.91%)
Mar 01, 2005 4.810 4.869 4.789 4.789 10,291 -0.01(-0.27%)
Feb 28, 2005 4.810 4.810 4.767 4.802 11,173 -0.04(-0.85%)
Feb 25, 2005 4.799 4.843 4.767 4.843 20,876 +0.06(+1.18%)
Feb 24, 2005 4.773 4.789 4.758 4.786 22,640 -0.01(-0.27%)
Feb 23, 2005 4.799 4.810 4.771 4.799 4,410 +0.02(+0.46%)
Feb 22, 2005 4.995 4.995 4.778 4.778 21,758 -0.24(-4.77%)
Feb 18, 2005 5.137 5.137 5.011 5.017 24,404 -0.15(-2.95%)
Feb 17, 2005 5.169 5.217 5.148 5.169 21,464 -0.03(-0.59%)
Feb 16, 2005 5.206 5.222 5.167 5.200 21,758 -0.01(-0.13%)
Feb 15, 2005 5.169 5.206 5.154 5.206 17,054 +0.06(+1.14%)
Feb 14, 2005 5.115 5.148 5.093 5.148 10,879 +0.04(+0.85%)
Feb 11, 2005 4.974 5.104 4.952 5.104 19,406 +0.06(+1.12%)
Feb 10, 2005 5.006 5.050 4.952 5.048 14,407 +0.01(+0.17%)
Feb 09, 2005 5.104 5.104 5.039 5.039 10,585 -0.07(-1.32%)
Feb 08, 2005 5.006 5.106 5.006 5.106 20,582 +0.10(+2.00%)
Feb 07, 2005 4.919 5.006 4.919 5.006 3,822 +0.03(+0.66%)
Feb 04, 2005 4.897 4.974 4.880 4.974 11,467 +0.08(+1.56%)
Feb 03, 2005 4.886 4.897 4.830 4.897 23,816 +0.02(+0.49%)
Feb 02, 2005 4.791 4.873 4.791 4.873 15,583 +0.08(+1.73%)
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.