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 )

33.17 +0.08 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 11.64 12.00 11.32 11.32 130,677 -0.16(-1.43%)
Apr 29, 2009 10.91 11.48 10.73 11.48 159,014 +0.73(+6.82%)
Apr 28, 2009 10.71 11.12 10.69 10.75 153,660 -0.14(-1.32%)
Apr 27, 2009 10.79 11.10 10.56 10.89 169,196 -0.16(-1.44%)
Apr 24, 2009 11.45 11.45 10.99 11.05 203,551 -0.21(-1.89%)
Apr 23, 2009 11.50 11.52 10.56 11.26 229,315 -0.19(-1.62%)
Apr 22, 2009 10.96 12.04 10.95 11.45 183,216 +0.36(+3.26%)
Apr 21, 2009 10.42 11.41 10.42 11.09 139,051 +0.58(+5.56%)
Apr 20, 2009 11.42 11.42 10.50 10.50 134,795 -1.09(-9.40%)
Apr 17, 2009 11.34 11.68 11.08 11.59 144,057 +0.40(+3.61%)
Apr 16, 2009 11.02 11.34 10.62 11.19 93,729 +0.34(+3.13%)
Apr 15, 2009 10.54 10.96 10.52 10.85 65,844 +0.24(+2.30%)
Apr 14, 2009 10.91 11.04 10.55 10.61 108,317 -0.56(-5.00%)
Apr 13, 2009 10.77 11.18 10.38 11.16 174,259 +0.24(+2.24%)
Apr 09, 2009 10.79 11.06 10.63 10.92 359,887 +0.43(+4.05%)
Apr 08, 2009 10.56 10.82 10.28 10.49 146,536 -0.02(-0.15%)
Apr 07, 2009 11.01 11.17 10.48 10.51 112,390 -0.97(-8.43%)
Apr 06, 2009 11.39 11.48 10.84 11.48 138,254 -0.07(-0.64%)
Apr 03, 2009 11.50 11.58 11.13 11.55 94,226 +0.04(+0.37%)
Apr 02, 2009 10.63 11.89 10.63 11.51 304,075 +1.08(+10.41%)
Apr 01, 2009 10.32 10.57 9.946 10.42 156,176 -0.10(-0.92%)
Mar 31, 2009 10.60 10.89 9.962 10.52 347,955 +0.12(+1.18%)
Mar 30, 2009 11.70 11.92 10.19 10.40 662,673 -1.22(-10.48%)
Mar 26, 2009 10.96 11.61 10.89 11.61 160,949 +0.83(+7.69%)
Mar 25, 2009 10.44 11.21 10.37 10.79 196,649 +0.42(+4.05%)
Mar 24, 2009 10.60 10.88 10.33 10.37 126,070 -0.47(-4.36%)
Mar 23, 2009 10.29 10.84 10.28 10.84 147,710 +1.14(+11.72%)
Mar 20, 2009 10.45 10.63 9.681 9.702 211,941 -0.90(-8.47%)
Mar 19, 2009 11.00 11.08 10.49 10.60 89,946 -0.32(-2.92%)
Mar 18, 2009 10.49 11.15 10.46 10.92 166,467 +0.44(+4.16%)
Mar 17, 2009 9.298 10.49 9.032 10.48 212,871 +1.15(+12.29%)
Mar 16, 2009 9.649 10.03 9.256 9.335 182,223 -0.22(-2.28%)
Mar 13, 2009 9.760 9.803 9.298 9.553 0 -0.06(-0.66%)
Mar 12, 2009 8.666 9.723 8.660 9.617 318,025 +1.05(+12.28%)
Mar 11, 2009 8.873 9.071 8.469 8.565 92,255 -0.20(-2.30%)
Mar 10, 2009 7.970 8.767 7.917 8.767 186,574 +0.98(+12.63%)
Mar 09, 2009 7.975 8.246 7.704 7.784 220,302 -0.41(-5.06%)
Mar 06, 2009 8.315 8.453 7.810 8.198 0 +0.10(+1.18%)
Mar 05, 2009 8.947 8.947 8.007 8.103 122,981 -0.43(-5.04%)
Mar 04, 2009 8.724 8.846 8.427 8.533 140,596 -0.27(-3.02%)
Mar 02, 2009 9.298 9.298 8.698 8.799 191,532 -0.60(-6.39%)
Feb 27, 2009 9.457 9.744 9.399 9.399 0 -0.18(-1.83%)
Feb 26, 2009 9.760 9.829 9.574 9.574 196,399 -0.04(-0.44%)
Feb 25, 2009 10.46 10.46 9.606 9.617 315,981 -0.98(-9.27%)
Feb 24, 2009 9.569 10.60 9.213 10.60 278,657 +1.04(+10.83%)
Feb 23, 2009 10.25 10.25 9.484 9.564 196,493 -0.54(-5.36%)
Feb 20, 2009 10.33 10.33 9.776 10.11 0 -0.16(-1.60%)
Feb 19, 2009 10.31 10.53 10.23 10.27 159,342 +0.07(+0.68%)
Feb 18, 2009 10.74 10.74 10.10 10.20 196,497 -0.37(-3.52%)
Feb 17, 2009 11.16 11.30 10.25 10.57 475,316 -1.11(-9.50%)
Feb 13, 2009 12.44 12.44 10.91 11.68 611,056 -0.80(-6.39%)
Feb 12, 2009 14.03 14.18 12.25 12.48 492,042 -1.90(-13.22%)
Feb 11, 2009 14.29 14.54 14.03 14.38 169,654 +0.38(+2.73%)
Feb 10, 2009 14.12 14.52 14.00 14.00 297,531 -0.20(-1.42%)
Feb 09, 2009 14.91 15.16 14.09 14.20 317,997 -0.99(-6.54%)
Feb 06, 2009 14.41 15.28 14.41 15.20 144,354 +0.57(+3.89%)
Feb 05, 2009 14.08 14.81 14.08 14.63 186,081 +0.26(+1.77%)
Feb 04, 2009 14.38 15.07 14.35 14.37 189,045 -0.01(-0.04%)
Feb 03, 2009 13.60 14.54 13.53 14.38 148,947 +0.88(+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.