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: 4:10 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 (%)
Aug 31, 2004 3.368 3.368 3.319 3.331 4,943 -0.02(-0.74%)
Aug 30, 2004 3.319 3.368 3.312 3.356 16,889 -0.01(-0.37%)
Aug 27, 2004 3.356 3.368 3.331 3.368 11,946 +0.02(+0.74%)
Aug 26, 2004 3.287 3.343 3.287 3.343 11,946 +0.05(+1.51%)
Aug 25, 2004 3.355 3.355 3.269 3.294 27,188 -0.07(-2.18%)
Aug 24, 2004 3.346 3.387 3.346 3.367 9,886 +0.02(+0.67%)
Aug 23, 2004 3.362 3.362 3.345 3.345 9,062 -0.05(-1.39%)
Aug 20, 2004 3.381 3.393 3.381 3.392 35,838 +0.02(+0.59%)
Aug 19, 2004 3.424 3.424 3.372 3.372 28,835 -0.05(-1.60%)
Aug 18, 2004 3.362 3.437 3.362 3.427 39,134 +0.06(+1.70%)
Aug 17, 2004 3.430 3.430 3.369 3.369 14,417 -0.03(-0.88%)
Aug 16, 2004 3.368 3.403 3.368 3.399 9,886 +0.02(+0.70%)
Aug 13, 2004 3.381 3.381 3.356 3.376 12,358 -0.00(-0.11%)
Aug 12, 2004 3.406 3.406 3.374 3.379 46,961 -0.04(-1.20%)
Aug 11, 2004 3.363 3.420 3.363 3.420 32,131 +0.04(+1.18%)
Aug 10, 2004 3.287 3.381 3.287 3.381 20,185 +0.11(+3.26%)
Aug 09, 2004 3.266 3.275 3.263 3.274 43,665 -0.08(-2.37%)
Aug 06, 2004 3.357 3.365 3.337 3.353 31,307 -0.02(-0.48%)
Aug 05, 2004 3.418 3.419 3.368 3.369 53,964 -0.06(-1.70%)
Aug 04, 2004 3.275 3.430 3.263 3.428 114,931 +0.18(+5.67%)
Aug 03, 2004 3.145 3.255 3.140 3.244 43,665 +0.09(+2.76%)
Aug 02, 2004 3.176 3.176 3.132 3.157 16,477 -0.02(-0.59%)
Jul 30, 2004 3.207 3.220 3.176 3.176 15,653 -0.01(-0.39%)
Jul 29, 2004 3.188 3.210 3.174 3.188 49,020 +0.03(+0.98%)
Jul 28, 2004 3.157 3.176 3.101 3.157 29,659 +0.03(+0.87%)
Jul 27, 2004 2.983 3.130 2.983 3.130 45,313 +0.16(+5.31%)
Jul 26, 2004 2.959 2.977 2.958 2.972 36,250 +0.04(+1.31%)
Jul 23, 2004 2.992 2.995 2.933 2.933 33,367 -0.03(-0.92%)
Jul 22, 2004 3.008 3.008 2.946 2.961 37,486 -0.05(-1.77%)
Jul 21, 2004 3.101 3.101 3.008 3.014 35,838 -0.06(-2.02%)
Jul 20, 2004 3.120 3.120 2.946 3.076 189,492 -0.06(-1.79%)
Jul 19, 2004 3.070 3.132 3.050 3.132 22,244 +0.05(+1.78%)
Jul 16, 2004 3.169 3.169 3.076 3.077 31,719 -0.08(-2.52%)
Jul 15, 2004 3.177 3.177 3.157 3.157 8,650 -0.02(-0.63%)
Jul 14, 2004 3.207 3.209 3.177 3.177 5,767 -0.04(-1.28%)
Jul 13, 2004 3.224 3.225 3.192 3.218 7,826 -0.01(-0.19%)
Jul 12, 2004 3.232 3.244 3.218 3.224 21,008 +0.02(+0.54%)
Jul 09, 2004 3.207 3.207 3.169 3.207 13,594 -0.02(-0.77%)
Jul 08, 2004 3.300 3.300 3.232 3.232 23,480 -0.09(-2.62%)
Jul 07, 2004 3.343 3.381 3.319 3.319 11,534 -0.02(-0.74%)
Jul 06, 2004 3.368 3.368 3.331 3.343 8,238 -0.04(-1.32%)
Jul 02, 2004 3.312 3.399 3.310 3.388 25,952 +0.11(+3.22%)
Jul 01, 2004 3.348 3.356 3.275 3.282 30,071 -0.09(-2.80%)
Jun 30, 2004 3.418 3.424 3.377 3.377 15,241 -0.03(-1.02%)
Jun 29, 2004 3.412 3.430 3.399 3.412 94,334 +0.00(+0.07%)
Jun 28, 2004 3.443 3.449 3.182 3.409 23,892 -0.01(-0.25%)
Jun 25, 2004 3.350 3.418 3.342 3.418 107,516 +0.09(+2.57%)
Jun 24, 2004 3.287 3.356 3.287 3.332 24,716 +0.05(+1.67%)
Jun 23, 2004 3.232 3.278 3.182 3.278 27,188 +0.03(+0.84%)
Jun 22, 2004 3.214 3.250 3.167 3.250 21,008 +0.04(+1.12%)
Jun 21, 2004 3.120 3.224 3.107 3.214 28,835 +0.11(+3.44%)
Jun 18, 2004 3.171 3.194 3.107 3.107 66,734 -0.06(-1.96%)
Jun 17, 2004 3.207 3.207 3.169 3.169 17,301 -0.03(-0.82%)
Jun 16, 2004 3.232 3.244 3.183 3.195 16,477 -0.03(-0.81%)
Jun 15, 2004 3.238 3.275 3.176 3.222 40,370 -0.02(-0.50%)
Jun 14, 2004 3.343 3.343 3.238 3.238 53,964 -0.12(-3.52%)
Jun 10, 2004 3.312 3.356 3.300 3.356 64,674 +0.06(+1.69%)
Jun 09, 2004 3.356 3.356 3.299 3.300 15,653 -0.06(-1.70%)
Jun 08, 2004 3.368 3.368 3.346 3.357 6,591 -0.01(-0.33%)
Jun 07, 2004 3.326 3.368 3.326 3.368 12,770 +0.04(+1.31%)
Jun 04, 2004 3.393 3.393 3.309 3.325 13,594 -0.04(-1.29%)
Jun 03, 2004 3.393 3.430 3.368 3.368 13,594 -0.04(-1.09%)
Jun 02, 2004 3.353 3.406 3.337 3.406 13,182 +0.08(+2.28%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.