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 )

33.09 -0.03 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Jul 31, 2002 3.484 3.488 3.450 3.450 8,869 -0.02(-0.44%)
Jul 30, 2002 3.512 3.512 3.450 3.465 32,891 -0.05(-1.34%)
Jul 29, 2002 3.464 3.512 3.464 3.512 19,586 +0.03(+1.00%)
Jul 26, 2002 3.436 3.477 3.408 3.477 20,695 +0.03(+1.01%)
Jul 25, 2002 3.394 3.457 3.380 3.443 12,195 +0.01(+0.40%)
Jul 24, 2002 3.297 3.429 3.279 3.429 18,847 +0.10(+2.91%)
Jul 23, 2002 3.367 3.367 3.297 3.332 18,847 -0.08(-2.24%)
Jul 22, 2002 3.450 3.477 3.367 3.408 25,869 -0.01(-0.40%)
Jul 19, 2002 3.533 3.533 3.256 3.422 99,043 -0.26(-7.14%)
Jul 17, 2002 3.657 3.685 3.616 3.685 15,152 -0.13(-3.41%)
Jul 12, 2002 3.845 3.845 3.814 3.815 8,499 -0.04(-1.11%)
Jul 11, 2002 3.865 3.879 3.826 3.858 10,347 -0.01(-0.36%)
Jul 10, 2002 3.942 3.948 3.871 3.872 20,695 -0.08(-2.10%)
Jul 09, 2002 3.942 3.969 3.928 3.955 15,152 +0.03(+0.78%)
Jul 08, 2002 3.929 3.962 3.914 3.925 11,086 -0.02(-0.63%)
Jul 05, 2002 3.928 3.962 3.907 3.950 15,152 +0.02(+0.60%)
Jul 04, 2002 4.032 4.032 3.914 3.926 31,412 +0.00(+0.00%)
Jul 03, 2002 4.032 4.032 3.914 3.926 36,956 -0.12(-2.95%)
Jul 02, 2002 4.250 4.250 4.045 4.045 52,108 -0.21(-4.82%)
Jul 01, 2002 4.295 4.295 4.228 4.250 39,912 -0.11(-2.60%)
Jun 28, 2002 4.032 4.364 4.032 4.364 137,477 +0.32(+7.88%)
Jun 27, 2002 4.038 4.052 4.025 4.045 21,434 +0.00(+0.00%)
Jun 26, 2002 3.976 4.045 3.976 4.045 18,478 +0.03(+0.86%)
Jun 25, 2002 3.955 4.011 3.948 4.011 14,043 +0.11(+2.91%)
Jun 21, 2002 3.942 3.942 3.886 3.897 32,521 -0.03(-0.78%)
Jun 20, 2002 3.948 3.955 3.928 3.928 25,130 -0.03(-0.70%)
Jun 19, 2002 3.976 4.004 3.955 3.955 52,108 -0.05(-1.18%)
Jun 18, 2002 4.025 4.025 3.962 4.002 54,695 -0.02(-0.55%)
Jun 17, 2002 4.004 4.058 4.004 4.025 75,760 +0.03(+0.87%)
Jun 14, 2002 4.011 4.012 3.962 3.990 9,978 -0.03(-0.69%)
Jun 12, 2002 4.025 4.032 4.011 4.018 30,673 -0.02(-0.51%)
Jun 11, 2002 4.025 4.083 4.011 4.038 19,956 +0.01(+0.17%)
Jun 10, 2002 4.025 4.059 4.011 4.032 26,978 -0.01(-0.17%)
Jun 07, 2002 4.011 4.038 4.011 4.038 14,413 +0.03(+0.69%)
Jun 06, 2002 4.011 4.032 4.011 4.011 18,478 -0.01(-0.17%)
Jun 05, 2002 4.018 4.018 4.004 4.018 16,999 +0.01(+0.17%)
May 31, 2002 3.990 4.032 3.983 4.011 56,912 -0.05(-1.19%)
May 28, 2002 4.014 4.059 4.011 4.059 24,021 +0.05(+1.21%)
May 27, 2002 3.948 4.011 3.935 4.011 49,152 +0.00(+0.00%)
May 24, 2002 3.948 4.011 3.935 4.011 49,152 +0.08(+1.94%)
May 23, 2002 3.928 3.935 3.921 3.935 25,869 +0.01(+0.18%)
May 22, 2002 3.914 3.942 3.893 3.928 34,739 -0.01(-0.35%)
May 21, 2002 3.948 3.948 3.942 3.942 9,978 -0.02(-0.52%)
May 20, 2002 3.962 3.962 3.955 3.962 2,956 -0.01(-0.17%)
May 17, 2002 3.997 3.997 3.962 3.969 19,956 -0.05(-1.21%)
May 16, 2002 4.004 4.087 4.004 4.018 1,589,127 -0.01(-0.17%)
May 15, 2002 3.948 4.025 3.942 4.025 29,934 +0.06(+1.57%)
May 14, 2002 3.865 3.972 3.865 3.962 15,521 +0.12(+3.06%)
May 13, 2002 3.851 3.851 3.803 3.845 15,891 -0.04(-0.96%)
May 10, 2002 3.872 3.882 3.838 3.882 25,869 +0.02(+0.43%)
May 09, 2002 3.879 3.886 3.842 3.865 11,086 -0.03(-0.71%)
May 08, 2002 3.857 3.893 3.845 3.893 5,913 +0.03(+0.90%)
May 07, 2002 3.845 3.858 3.824 3.858 12,934 +0.01(+0.18%)
May 06, 2002 3.872 3.879 3.851 3.851 28,456 -0.01(-0.36%)
May 03, 2002 3.838 3.876 3.838 3.865 46,195 +0.03(+0.72%)
May 02, 2002 3.789 3.838 3.789 3.838 30,304 +0.05(+1.28%)
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.