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 )

36.60 +0.20 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2003 3.331 3.331 3.290 3.324 76,141 +0.01(+0.21%)
Jun 27, 2003 3.298 3.380 3.297 3.318 8,870 +0.02(+0.63%)
Jun 26, 2003 3.207 3.297 3.075 3.297 12,567 +0.11(+3.52%)
Jun 25, 2003 3.063 3.248 2.937 3.185 76,511 +0.11(+3.56%)
Jun 24, 2003 3.276 3.276 3.075 3.075 40,288 -0.17(-5.13%)
Jun 23, 2003 3.380 3.380 3.241 3.241 21,068 -0.15(-4.49%)
Jun 20, 2003 3.574 3.602 3.394 3.394 30,308 -0.20(-5.44%)
Jun 19, 2003 3.696 3.696 3.589 3.589 13,675 -0.10(-2.63%)
Jun 18, 2003 3.698 3.740 3.685 3.686 14,045 -0.03(-0.71%)
Jun 17, 2003 3.715 3.740 3.712 3.712 102,385 -0.00(-0.04%)
Jun 16, 2003 3.685 3.772 3.685 3.714 40,288 +0.03(+0.79%)
Jun 13, 2003 3.719 3.719 3.643 3.685 15,154 +0.03(+0.72%)
Jun 12, 2003 3.615 3.698 3.602 3.658 17,741 +0.06(+1.58%)
Jun 11, 2003 3.477 3.643 3.477 3.602 17,741 +0.11(+3.17%)
Jun 10, 2003 3.331 3.491 3.326 3.491 27,721 +0.17(+5.00%)
Jun 09, 2003 3.269 3.324 3.255 3.324 9,240 +0.03(+1.05%)
Jun 06, 2003 3.336 3.338 3.269 3.290 11,088 -0.03(-1.04%)
Jun 05, 2003 3.331 3.331 3.319 3.324 7,392 -0.01(-0.21%)
Jun 04, 2003 3.337 3.338 3.311 3.331 9,979 +0.00(+0.00%)
Jun 03, 2003 3.269 3.338 3.269 3.331 9,979 +0.08(+2.34%)
Jun 02, 2003 3.331 3.345 3.241 3.255 17,372 -0.06(-1.88%)
May 30, 2003 3.269 3.345 3.269 3.318 19,220 +0.06(+1.92%)
May 29, 2003 3.200 3.304 3.200 3.255 21,438 +0.04(+1.29%)
May 28, 2003 3.161 3.221 3.161 3.214 18,111 +0.05(+1.67%)
May 27, 2003 3.151 3.165 3.137 3.161 10,349 +0.02(+0.75%)
May 23, 2003 3.158 3.179 3.117 3.137 10,349 +0.00(+0.00%)
May 22, 2003 3.179 3.186 3.125 3.137 12,567 -0.04(-1.31%)
May 21, 2003 3.144 3.179 3.113 3.179 8,501 +0.04(+1.32%)
May 20, 2003 3.110 3.137 3.103 3.137 17,741 +0.04(+1.43%)
May 19, 2003 3.117 3.119 3.061 3.093 20,698 -0.01(-0.36%)
May 16, 2003 3.034 3.124 3.034 3.104 33,265 +0.04(+1.40%)
May 15, 2003 3.056 3.117 3.056 3.061 21,438 +0.01(+0.23%)
May 14, 2003 3.061 3.074 3.046 3.054 10,349 +0.01(+0.23%)
May 13, 2003 2.999 3.053 2.999 3.047 22,916 -0.01(-0.41%)
May 12, 2003 3.061 3.061 3.013 3.060 8,501 -0.01(-0.27%)
May 09, 2003 2.895 3.096 2.895 3.068 29,569 +0.18(+6.39%)
May 08, 2003 2.881 2.892 2.881 2.884 2,956 -0.01(-0.29%)
May 07, 2003 2.888 2.919 2.872 2.892 22,916 +0.04(+1.36%)
May 06, 2003 2.744 2.867 2.744 2.854 60,617 +0.11(+3.99%)
May 05, 2003 2.770 2.770 2.739 2.744 36,592 -0.01(-0.45%)
May 02, 2003 2.777 2.812 2.757 2.757 24,764 -0.01(-0.35%)
May 01, 2003 2.784 2.784 2.729 2.766 15,524 -0.00(-0.15%)
Apr 30, 2003 2.812 2.812 2.770 2.770 17,741 -0.03(-1.23%)
Apr 29, 2003 2.840 2.840 2.805 2.805 12,567 -0.03(-1.22%)
Apr 28, 2003 2.837 2.840 2.812 2.840 34,005 +0.01(+0.24%)
Apr 25, 2003 2.840 2.840 2.819 2.833 4,065 +0.00(+0.15%)
Apr 24, 2003 2.840 2.845 2.829 2.829 4,805 -0.01(-0.39%)
Apr 23, 2003 2.895 2.895 2.840 2.840 20,329 -0.04(-1.44%)
Apr 22, 2003 2.840 2.881 2.840 2.881 16,632 +0.03(+0.97%)
Apr 21, 2003 2.895 2.895 2.854 2.854 22,916 -0.01(-0.48%)
Apr 17, 2003 2.896 2.896 2.840 2.867 21,438 -0.03(-0.96%)
Apr 16, 2003 2.916 2.937 2.895 2.895 15,154 +0.01(+0.24%)
Apr 15, 2003 2.854 2.892 2.854 2.888 6,283 +0.01(+0.48%)
Apr 14, 2003 2.840 2.874 2.840 2.874 49,529 +0.02(+0.73%)
Apr 11, 2003 2.874 2.874 2.793 2.854 8,501 +0.00(+0.00%)
Apr 10, 2003 2.838 2.867 2.838 2.854 22,916 +0.02(+0.73%)
Apr 09, 2003 2.834 2.840 2.827 2.833 35,853 +0.02(+0.64%)
Apr 08, 2003 2.812 2.829 2.812 2.815 12,936 +0.02(+0.69%)
Apr 07, 2003 2.812 2.812 2.791 2.795 8,870 +0.02(+0.65%)
Apr 04, 2003 2.826 2.836 2.777 2.777 8,501 -0.02(-0.89%)
Apr 03, 2003 2.837 2.838 2.781 2.802 8,501 -0.03(-1.08%)
Apr 02, 2003 2.736 2.833 2.736 2.833 33,265 +0.11(+3.86%)
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.