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 (%)
Apr 28, 2006 5.099 5.157 4.992 5.036 114,337 -0.11(-2.15%)
Apr 27, 2006 5.176 5.252 5.005 5.147 411,218 +0.31(+6.43%)
Apr 26, 2006 4.846 4.920 4.743 4.836 60,957 -0.03(-0.52%)
Apr 25, 2006 4.856 4.862 4.741 4.862 39,210 -0.01(-0.20%)
Apr 24, 2006 4.885 4.924 4.807 4.871 33,609 -0.01(-0.28%)
Apr 21, 2006 4.982 5.019 4.827 4.885 48,107 -0.05(-0.98%)
Apr 20, 2006 4.836 4.968 4.833 4.934 143,333 +0.12(+2.42%)
Apr 19, 2006 4.817 4.836 4.792 4.817 101,156 +0.01(+0.28%)
Apr 18, 2006 4.776 4.836 4.739 4.803 125,210 +0.03(+0.57%)
Apr 17, 2006 4.807 4.875 4.700 4.776 20,429 -0.04(-0.85%)
Apr 13, 2006 4.716 4.900 4.697 4.817 37,892 +0.10(+2.14%)
Apr 12, 2006 4.603 4.716 4.584 4.716 35,256 +0.09(+2.02%)
Apr 11, 2006 4.681 4.714 4.564 4.623 28,996 -0.03(-0.75%)
Apr 10, 2006 4.642 4.710 4.634 4.658 31,961 +0.03(+0.76%)
Apr 07, 2006 4.778 4.778 4.566 4.623 57,992 -0.14(-2.86%)
Apr 06, 2006 4.730 4.778 4.574 4.759 65,900 +0.00(+0.00%)
Apr 05, 2006 4.662 4.778 4.660 4.759 29,655 +0.13(+2.77%)
Apr 04, 2006 4.625 4.722 4.625 4.631 22,406 -0.12(-2.45%)
Apr 03, 2006 4.712 4.757 4.665 4.747 32,950 +0.01(+0.16%)
Mar 31, 2006 4.623 4.739 4.596 4.739 52,390 +0.09(+1.88%)
Mar 30, 2006 4.720 4.720 4.652 4.652 8,237 -0.09(-1.96%)
Mar 29, 2006 4.883 4.883 4.687 4.745 79,739 +0.05(+0.99%)
Mar 28, 2006 4.623 4.720 4.623 4.698 29,655 +0.09(+1.90%)
Mar 27, 2006 4.662 4.671 4.526 4.611 137,072 -0.05(-1.08%)
Mar 24, 2006 4.650 4.667 4.605 4.662 39,869 +0.04(+0.84%)
Mar 23, 2006 4.623 4.656 4.584 4.623 14,827 +0.02(+0.51%)
Mar 22, 2006 4.555 4.642 4.555 4.599 24,712 +0.02(+0.34%)
Mar 21, 2006 4.671 4.697 4.568 4.584 60,957 -0.12(-2.48%)
Mar 20, 2006 4.700 4.739 4.681 4.700 70,513 -0.02(-0.41%)
Mar 17, 2006 4.720 4.755 4.687 4.720 206,927 +0.01(+0.21%)
Mar 16, 2006 4.710 4.726 4.681 4.710 26,689 +0.00(+0.00%)
Mar 15, 2006 4.623 4.730 4.623 4.710 36,245 +0.09(+1.89%)
Mar 14, 2006 4.516 4.623 4.467 4.623 43,823 +0.12(+2.76%)
Mar 13, 2006 4.535 4.535 4.496 4.498 26,360 -0.07(-1.45%)
Mar 10, 2006 4.477 4.564 4.432 4.564 79,080 +0.11(+2.40%)
Mar 09, 2006 4.477 4.512 4.432 4.458 31,961 -0.00(-0.04%)
Mar 08, 2006 4.462 4.485 4.409 4.460 58,321 -0.07(-1.59%)
Mar 07, 2006 4.419 4.559 4.419 4.531 50,743 +0.05(+1.21%)
Mar 06, 2006 4.467 4.522 4.419 4.477 59,639 +0.04(+0.83%)
Mar 03, 2006 4.535 4.574 4.440 4.440 49,095 -0.12(-2.60%)
Mar 02, 2006 4.526 4.572 4.526 4.559 50,743 +0.04(+0.95%)
Mar 01, 2006 4.423 4.553 4.423 4.516 14,498 +0.09(+2.11%)
Feb 28, 2006 4.555 4.535 4.423 4.423 32,950 -0.13(-2.90%)
Feb 27, 2006 4.535 4.555 4.535 4.555 13,180 +0.05(+1.08%)
Feb 24, 2006 4.421 4.506 4.370 4.506 25,042 +0.06(+1.44%)
Feb 23, 2006 4.477 4.496 4.429 4.442 9,885 -0.06(-1.42%)
Feb 22, 2006 4.409 4.561 4.407 4.506 84,022 +0.07(+1.53%)
Feb 21, 2006 4.516 4.555 4.427 4.438 37,233 -0.09(-2.06%)
Feb 17, 2006 4.564 4.597 4.481 4.531 52,061 -0.04(-0.85%)
Feb 16, 2006 4.564 4.747 4.524 4.570 144,321 +0.05(+1.03%)
Feb 15, 2006 4.467 4.524 4.467 4.524 31,632 +0.03(+0.65%)
Feb 14, 2006 4.351 4.502 4.302 4.495 46,789 +0.16(+3.77%)
Feb 13, 2006 4.312 4.438 4.312 4.331 29,655 -0.03(-0.76%)
Feb 10, 2006 4.293 4.395 4.254 4.364 34,268 +0.05(+1.22%)
Feb 09, 2006 4.302 4.370 4.302 4.312 11,203 -0.00(-0.09%)
Feb 08, 2006 4.273 4.341 4.219 4.316 33,279 +0.08(+1.93%)
Feb 07, 2006 4.409 4.429 4.230 4.234 26,360 -0.19(-4.22%)
Feb 06, 2006 4.399 4.427 4.361 4.421 28,337 +0.05(+1.16%)
Feb 03, 2006 4.293 4.397 4.293 4.370 26,360 +0.06(+1.40%)
Feb 02, 2006 4.302 4.331 4.293 4.310 54,697 +0.03(+0.59%)
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.