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 )

33.15 -0.05 (-0.15%)
Streaming Delayed Price Updated: 12:16 PM 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 (%)
Aug 31, 2005 4.881 5.412 4.881 5.358 124,469 +0.52(+10.84%)
Aug 30, 2005 4.866 4.946 4.834 4.834 26,017 -0.04(-0.76%)
Aug 29, 2005 4.643 4.871 4.626 4.871 39,912 +0.21(+4.60%)
Aug 26, 2005 4.589 4.656 4.505 4.656 40,799 +0.05(+0.99%)
Aug 25, 2005 4.643 4.645 4.559 4.611 21,878 +0.02(+0.47%)
Aug 24, 2005 4.697 4.719 4.563 4.589 40,504 -0.08(-1.81%)
Aug 23, 2005 4.780 4.780 4.654 4.674 14,486 -0.10(-2.17%)
Aug 22, 2005 4.719 4.853 4.719 4.778 28,973 +0.08(+1.80%)
Aug 19, 2005 4.632 4.806 4.632 4.693 25,426 +0.06(+1.31%)
Aug 18, 2005 4.654 4.756 4.568 4.632 35,182 -0.04(-0.83%)
Aug 17, 2005 4.589 4.717 4.587 4.671 35,773 +0.05(+1.03%)
Aug 16, 2005 4.825 4.825 4.624 4.624 45,234 -0.22(-4.60%)
Aug 15, 2005 4.780 4.858 4.762 4.847 32,226 +0.07(+1.40%)
Aug 12, 2005 4.741 4.780 4.680 4.780 29,269 +0.01(+0.23%)
Aug 11, 2005 4.524 4.784 4.511 4.769 54,104 +0.22(+4.90%)
Aug 10, 2005 4.440 4.550 4.440 4.546 89,582 +0.09(+2.09%)
Aug 09, 2005 4.492 4.555 4.453 4.453 105,843 -0.07(-1.53%)
Aug 08, 2005 4.578 4.589 4.438 4.522 29,565 -0.03(-0.76%)
Aug 05, 2005 4.637 4.637 4.507 4.557 35,478 -0.08(-1.73%)
Aug 04, 2005 4.730 4.739 4.622 4.637 56,173 -0.10(-2.15%)
Aug 03, 2005 4.838 4.838 4.739 4.739 22,469 -0.08(-1.62%)
Aug 02, 2005 4.708 4.892 4.676 4.816 67,704 +0.09(+1.92%)
Aug 01, 2005 4.784 4.808 4.676 4.726 45,530 -0.07(-1.44%)
Jul 29, 2005 4.957 4.974 4.795 4.795 45,825 -0.18(-3.70%)
Jul 28, 2005 4.492 4.981 4.492 4.979 95,791 +0.48(+10.58%)
Jul 27, 2005 4.459 4.503 4.438 4.503 9,165 +0.03(+0.58%)
Jul 26, 2005 4.459 4.507 4.444 4.477 36,365 +0.01(+0.29%)
Jul 25, 2005 4.544 4.544 4.459 4.464 32,817 -0.08(-1.81%)
Jul 22, 2005 4.444 4.546 4.444 4.546 41,391 +0.10(+2.29%)
Jul 21, 2005 4.600 4.611 4.444 4.444 13,008 -0.16(-3.57%)
Jul 20, 2005 4.427 4.643 4.412 4.609 34,591 +0.17(+3.90%)
Jul 19, 2005 4.438 4.485 4.375 4.435 17,739 +0.02(+0.44%)
Jul 18, 2005 4.503 4.509 4.373 4.416 36,956 -0.09(-2.06%)
Jul 15, 2005 4.578 4.622 4.492 4.509 23,060 -0.12(-2.66%)
Jul 14, 2005 4.741 4.784 4.602 4.632 30,156 -0.09(-1.83%)
Jul 13, 2005 4.762 4.762 4.693 4.719 12,417 -0.08(-1.58%)
Jul 12, 2005 4.871 4.871 4.773 4.795 78,938 -0.08(-1.69%)
Jul 11, 2005 4.925 4.946 4.877 4.877 82,191 -0.03(-0.71%)
Jul 08, 2005 4.700 4.979 4.676 4.912 60,312 +0.21(+4.47%)
Jul 07, 2005 4.730 4.730 4.611 4.702 17,147 -0.08(-1.72%)
Jul 06, 2005 4.892 4.912 4.784 4.784 18,921 -0.12(-2.43%)
Jul 05, 2005 4.619 4.923 4.619 4.903 21,878 +0.31(+6.84%)
Jul 01, 2005 4.624 4.624 4.578 4.589 11,530 -0.05(-0.98%)
Jun 30, 2005 4.719 4.754 4.615 4.635 24,243 -0.06(-1.38%)
Jun 29, 2005 4.676 4.700 4.656 4.700 26,312 +0.05(+0.98%)
Jun 28, 2005 4.416 4.654 4.384 4.654 31,930 +0.27(+6.12%)
Jun 27, 2005 4.492 4.542 4.386 4.386 20,991 -0.10(-2.13%)
Jun 24, 2005 4.546 4.596 4.297 4.481 85,738 -0.06(-1.43%)
Jun 23, 2005 4.492 4.762 4.492 4.546 24,243 +0.04(+0.96%)
Jun 22, 2005 4.513 4.513 4.390 4.503 25,721 +0.02(+0.48%)
Jun 21, 2005 4.568 4.568 4.481 4.481 9,756 -0.10(-2.27%)
Jun 20, 2005 4.806 4.849 4.572 4.585 29,860 -0.20(-4.21%)
Jun 17, 2005 4.680 4.892 4.680 4.786 97,860 +0.11(+2.27%)
Jun 16, 2005 4.535 4.680 4.535 4.680 23,060 +0.13(+2.81%)
Jun 15, 2005 4.643 4.643 4.414 4.552 37,547 -0.12(-2.64%)
Jun 14, 2005 4.714 4.714 4.632 4.676 14,191 -0.04(-0.87%)
Jun 13, 2005 4.570 4.719 4.570 4.717 32,226 +0.17(+3.71%)
Jun 10, 2005 4.446 4.548 4.394 4.548 51,147 +0.10(+2.24%)
Jun 09, 2005 4.362 4.448 4.329 4.448 13,304 +0.06(+1.48%)
Jun 08, 2005 4.539 4.539 4.384 4.384 12,713 -0.14(-3.11%)
Jun 07, 2005 4.503 4.557 4.503 4.524 19,808 +0.05(+1.21%)
Jun 06, 2005 4.477 4.535 4.461 4.470 18,626 -0.02(-0.48%)
Jun 03, 2005 4.513 4.513 4.384 4.492 19,217 -0.05(-1.19%)
Jun 02, 2005 4.470 4.555 4.470 4.546 15,965 +0.05(+1.20%)
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.