Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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: 7:00 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 (%)
Nov 30, 2004 4.429 4.477 4.429 4.448 26,360 +0.02(+0.44%)
Nov 29, 2004 4.312 4.429 4.275 4.429 18,452 +0.12(+2.70%)
Nov 26, 2004 4.293 4.322 4.293 4.312 6,260 -0.01(-0.22%)
Nov 24, 2004 4.322 4.326 4.283 4.322 15,486 +0.00(+0.00%)
Nov 23, 2004 4.322 4.322 4.273 4.322 16,475 +0.00(+0.00%)
Nov 22, 2004 4.302 4.331 4.275 4.322 36,904 +0.05(+1.14%)
Nov 19, 2004 4.312 4.322 4.273 4.273 13,839 -0.07(-1.57%)
Nov 18, 2004 4.361 4.361 4.322 4.341 6,260 -0.03(-0.67%)
Nov 17, 2004 4.322 4.388 4.322 4.370 52,720 +0.06(+1.31%)
Nov 16, 2004 4.302 4.355 4.302 4.314 47,448 +0.01(+0.27%)
Nov 15, 2004 4.302 4.302 4.283 4.302 3,295 +0.00(+0.00%)
Nov 12, 2004 4.293 4.302 4.244 4.302 12,850 +0.00(+0.00%)
Nov 11, 2004 4.302 4.302 4.302 4.302 15,486 +0.01(+0.23%)
Nov 10, 2004 4.291 4.312 4.273 4.293 28,007 +0.02(+0.45%)
Nov 09, 2004 4.195 4.273 4.195 4.273 9,885 +0.06(+1.38%)
Nov 08, 2004 4.217 4.217 4.213 4.215 31,632 +0.00(+0.00%)
Nov 05, 2004 4.312 4.341 4.215 4.215 11,532 -0.10(-2.25%)
Nov 04, 2004 4.302 4.357 4.302 4.312 29,325 +0.03(+0.68%)
Nov 03, 2004 4.195 4.331 4.195 4.283 17,463 +0.07(+1.57%)
Nov 02, 2004 4.302 4.345 4.215 4.217 16,145 -0.07(-1.54%)
Nov 01, 2004 4.195 4.283 4.166 4.283 13,509 +0.07(+1.61%)
Oct 29, 2004 4.254 4.293 4.215 4.215 10,214 -0.06(-1.36%)
Oct 28, 2004 4.283 4.289 4.244 4.273 10,544 -0.03(-0.68%)
Oct 27, 2004 4.312 4.322 4.283 4.302 27,019 +0.00(+0.00%)
Oct 26, 2004 4.312 4.312 4.271 4.302 31,961 +0.01(+0.23%)
Oct 25, 2004 4.188 4.293 4.188 4.293 18,122 +0.07(+1.56%)
Oct 22, 2004 4.351 4.390 4.225 4.226 29,325 -0.15(-3.46%)
Oct 21, 2004 4.390 4.399 4.361 4.378 14,168 +0.01(+0.18%)
Oct 20, 2004 4.331 4.370 4.331 4.370 5,601 +0.02(+0.45%)
Oct 19, 2004 4.312 4.382 4.312 4.351 18,781 +0.08(+1.77%)
Oct 18, 2004 4.244 4.293 4.244 4.275 10,544 +0.03(+0.73%)
Oct 15, 2004 4.213 4.244 4.213 4.244 14,168 +0.06(+1.44%)
Oct 14, 2004 4.098 4.283 4.098 4.184 26,030 +0.07(+1.60%)
Oct 13, 2004 4.166 4.176 4.118 4.118 18,452 -0.04(-0.93%)
Oct 12, 2004 4.147 4.176 4.137 4.157 15,157 -0.01(-0.23%)
Oct 11, 2004 4.168 4.170 4.127 4.166 26,689 -0.01(-0.23%)
Oct 08, 2004 4.293 4.312 4.176 4.176 10,873 -0.10(-2.27%)
Oct 07, 2004 4.390 4.390 4.273 4.273 29,984 -0.15(-3.30%)
Oct 06, 2004 4.390 4.438 4.390 4.419 13,839 +0.03(+0.66%)
Oct 05, 2004 4.283 4.419 4.283 4.390 18,781 +0.09(+2.03%)
Oct 04, 2004 4.166 4.302 4.166 4.302 19,770 +0.16(+3.75%)
Oct 01, 2004 3.974 4.147 3.974 4.147 26,360 +0.19(+4.86%)
Sep 30, 2004 3.982 3.982 3.924 3.955 10,544 -0.01(-0.15%)
Sep 29, 2004 3.957 3.960 3.927 3.960 5,601 +0.00(+0.10%)
Sep 28, 2004 3.982 3.982 3.925 3.957 7,249 -0.01(-0.24%)
Sep 27, 2004 4.011 4.017 3.966 3.966 6,590 -0.06(-1.50%)
Sep 24, 2004 3.972 4.050 3.943 4.026 13,839 +0.08(+1.97%)
Sep 23, 2004 3.904 3.953 3.894 3.949 4,613 +0.06(+1.60%)
Sep 22, 2004 3.953 3.953 3.883 3.887 41,846 -0.11(-2.86%)
Sep 21, 2004 3.953 4.001 3.953 4.001 8,896 +0.05(+1.23%)
Sep 20, 2004 3.962 3.991 3.953 3.953 34,597 -0.04(-0.97%)
Sep 17, 2004 4.069 4.069 3.962 3.991 43,494 -0.06(-1.44%)
Sep 16, 2004 4.118 4.131 4.021 4.050 17,134 -0.05(-1.18%)
Sep 15, 2004 4.050 4.098 4.019 4.098 12,521 +0.06(+1.39%)
Sep 14, 2004 4.079 4.079 4.040 4.042 4,942 -0.06(-1.56%)
Sep 13, 2004 4.225 4.273 4.028 4.106 35,256 +0.75(+22.34%)
Sep 10, 2004 3.312 3.356 3.299 3.356 28,419 +0.03(+0.97%)
Sep 09, 2004 3.324 3.344 3.294 3.324 27,183 +0.01(+0.30%)
Sep 08, 2004 3.356 3.356 3.313 3.314 6,178 -0.04(-1.15%)
Sep 07, 2004 3.324 3.356 3.324 3.353 15,239 +0.03(+0.90%)
Sep 03, 2004 3.344 3.369 3.269 3.323 22,653 -0.03(-0.93%)
Sep 02, 2004 3.331 3.356 3.331 3.354 31,714 +0.03(+1.05%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.