Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Gorman-Rupp Company (NY: GRC )

38.38 -0.53 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2009 10.44 10.76 10.15 10.15 145,704 -0.15(-1.44%)
Apr 29, 2009 9.783 10.30 9.621 10.30 177,300 +0.66(+6.82%)
Apr 28, 2009 9.607 9.969 9.588 9.640 171,330 -0.13(-1.32%)
Apr 27, 2009 9.673 9.959 9.468 9.769 188,653 -0.14(-1.44%)
Apr 24, 2009 10.27 10.27 9.859 9.912 226,958 -0.19(-1.89%)
Apr 23, 2009 10.31 10.34 9.473 10.10 255,686 -0.17(-1.62%)
Apr 22, 2009 9.826 10.80 9.816 10.27 204,286 +0.32(+3.26%)
Apr 21, 2009 9.345 10.24 9.345 9.945 155,041 +0.52(+5.56%)
Apr 20, 2009 10.24 10.24 9.421 9.421 150,296 -0.98(-9.39%)
Apr 17, 2009 10.17 10.48 9.935 10.40 160,623 +0.36(+3.61%)
Apr 16, 2009 9.883 10.17 9.521 10.04 104,508 +0.31(+3.13%)
Apr 15, 2009 9.449 9.831 9.435 9.730 73,415 +0.22(+2.30%)
Apr 14, 2009 9.788 9.897 9.459 9.511 120,774 -0.50(-5.00%)
Apr 13, 2009 9.659 10.03 9.306 10.01 194,299 +0.22(+2.24%)
Apr 09, 2009 9.673 9.916 9.530 9.792 401,273 +0.38(+4.05%)
Apr 08, 2009 9.473 9.702 9.221 9.411 163,387 -0.01(-0.15%)
Apr 07, 2009 9.873 10.02 9.397 9.426 125,315 -0.87(-8.43%)
Apr 06, 2009 10.22 10.29 9.721 10.29 154,153 -0.07(-0.64%)
Apr 03, 2009 10.32 10.39 9.983 10.36 105,062 +0.04(+0.37%)
Apr 02, 2009 9.530 10.66 9.530 10.32 339,042 +0.97(+10.41%)
Apr 01, 2009 9.254 9.478 8.920 9.348 174,136 -0.09(-0.92%)
Mar 31, 2009 9.507 9.769 8.935 9.435 387,968 +0.11(+1.18%)
Mar 30, 2009 10.49 10.69 9.135 9.325 738,878 -1.09(-10.48%)
Mar 26, 2009 9.831 10.42 9.769 10.42 179,458 +0.74(+7.68%)
Mar 25, 2009 9.364 10.05 9.302 9.673 219,263 +0.38(+4.05%)
Mar 24, 2009 9.507 9.759 9.264 9.297 140,567 -0.42(-4.36%)
Mar 23, 2009 9.225 9.721 9.216 9.721 164,696 +1.02(+11.72%)
Mar 20, 2009 9.373 9.530 8.682 8.701 236,314 -0.81(-8.47%)
Mar 19, 2009 9.864 9.940 9.411 9.507 100,290 -0.29(-2.92%)
Mar 18, 2009 9.411 10.00 9.378 9.792 185,611 +0.39(+4.16%)
Mar 17, 2009 8.339 9.411 8.101 9.402 237,350 +1.03(+12.29%)
Mar 16, 2009 8.654 8.997 8.301 8.372 203,178 -0.20(-2.28%)
Mar 13, 2009 8.754 8.792 8.339 8.568 0 -0.06(-0.66%)
Mar 12, 2009 7.772 8.720 7.767 8.625 354,597 +0.94(+12.28%)
Mar 11, 2009 7.958 8.135 7.596 7.681 102,864 -0.18(-2.30%)
Mar 10, 2009 7.148 7.863 7.100 7.863 208,029 +0.88(+12.63%)
Mar 09, 2009 7.153 7.396 6.910 6.981 245,636 -0.37(-5.06%)
Mar 06, 2009 7.458 7.581 7.005 7.353 0 +0.09(+1.18%)
Mar 05, 2009 8.025 8.025 7.181 7.267 137,123 -0.39(-5.04%)
Mar 04, 2009 7.824 7.934 7.558 7.653 156,764 -0.24(-3.02%)
Mar 02, 2009 8.339 8.339 7.801 7.891 213,557 -0.54(-6.39%)
Feb 27, 2009 8.482 8.739 8.430 8.430 0 -0.16(-1.83%)
Feb 26, 2009 8.754 8.816 8.587 8.587 218,984 -0.04(-0.44%)
Feb 25, 2009 9.383 9.383 8.615 8.625 352,318 -0.88(-9.27%)
Feb 24, 2009 8.582 9.507 8.263 9.507 310,701 +0.93(+10.83%)
Feb 23, 2009 9.197 9.197 8.506 8.577 219,089 -0.49(-5.36%)
Feb 20, 2009 9.268 9.268 8.768 9.063 0 -0.15(-1.60%)
Feb 19, 2009 9.244 9.445 9.173 9.211 177,665 +0.06(+0.68%)
Feb 18, 2009 9.635 9.635 9.054 9.149 219,093 -0.33(-3.52%)
Feb 17, 2009 10.01 10.13 9.197 9.483 529,975 -1.00(-9.50%)
Feb 13, 2009 11.16 11.16 9.788 10.48 681,325 -0.71(-6.39%)
Feb 12, 2009 12.58 12.72 10.98 11.19 548,625 -1.71(-13.22%)
Feb 11, 2009 12.81 13.04 12.58 12.90 189,163 +0.37(+2.98%)
Feb 10, 2009 12.63 12.99 12.53 12.53 332,553 -0.18(-1.42%)
Feb 09, 2009 13.34 13.56 12.60 12.71 355,429 -0.89(-6.54%)
Feb 06, 2009 12.90 13.67 12.90 13.60 161,347 +0.51(+3.89%)
Feb 05, 2009 12.60 13.25 12.60 13.09 207,985 +0.23(+1.77%)
Feb 04, 2009 12.86 13.48 12.84 12.86 211,298 -0.00(-0.04%)
Feb 03, 2009 12.17 13.01 12.11 12.86 166,479 +0.79(+6.54%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.