Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gorman-Rupp Company (NY: GRC )

36.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 4.936 4.989 4.936 4.956 23,655 +0.02(+0.44%)
Nov 29, 2004 4.805 4.935 4.764 4.935 16,559 +0.13(+2.70%)
Nov 26, 2004 4.783 4.816 4.783 4.805 5,618 -0.01(-0.22%)
Nov 24, 2004 4.816 4.820 4.772 4.816 13,897 +0.00(+0.00%)
Nov 23, 2004 4.816 4.816 4.762 4.816 14,784 +0.00(+0.00%)
Nov 22, 2004 4.794 4.827 4.764 4.816 33,118 +0.05(+1.14%)
Nov 19, 2004 4.805 4.816 4.762 4.762 12,419 -0.08(-1.57%)
Nov 18, 2004 4.859 4.859 4.816 4.837 5,618 -0.03(-0.67%)
Nov 17, 2004 4.816 4.889 4.816 4.870 47,311 +0.06(+1.31%)
Nov 16, 2004 4.794 4.853 4.794 4.807 42,580 +0.01(+0.27%)
Nov 15, 2004 4.794 4.794 4.772 4.794 2,956 +0.00(+0.00%)
Nov 12, 2004 4.783 4.794 4.729 4.794 11,532 +0.00(+0.00%)
Nov 11, 2004 4.794 4.794 4.794 4.794 13,897 +0.01(+0.23%)
Nov 10, 2004 4.781 4.805 4.762 4.783 25,134 +0.02(+0.45%)
Nov 09, 2004 4.675 4.762 4.675 4.762 8,870 +0.06(+1.38%)
Nov 08, 2004 4.699 4.699 4.695 4.697 28,386 +0.00(+0.00%)
Nov 05, 2004 4.805 4.837 4.697 4.697 10,349 -0.11(-2.25%)
Nov 04, 2004 4.794 4.855 4.794 4.805 26,317 +0.03(+0.68%)
Nov 03, 2004 4.675 4.827 4.675 4.772 15,671 +0.07(+1.57%)
Nov 02, 2004 4.794 4.842 4.697 4.699 14,489 -0.07(-1.54%)
Nov 01, 2004 4.675 4.772 4.643 4.772 12,123 +0.08(+1.61%)
Oct 29, 2004 4.740 4.783 4.697 4.697 9,166 -0.06(-1.36%)
Oct 28, 2004 4.772 4.779 4.729 4.762 9,462 -0.03(-0.68%)
Oct 27, 2004 4.805 4.816 4.772 4.794 24,247 +0.00(+0.00%)
Oct 26, 2004 4.805 4.805 4.759 4.794 28,682 +0.01(+0.23%)
Oct 25, 2004 4.666 4.783 4.666 4.783 16,263 +0.07(+1.56%)
Oct 22, 2004 4.848 4.891 4.708 4.710 26,317 -0.17(-3.46%)
Oct 21, 2004 4.891 4.902 4.859 4.879 12,714 +0.01(+0.18%)
Oct 20, 2004 4.827 4.870 4.827 4.870 5,026 +0.02(+0.45%)
Oct 19, 2004 4.805 4.883 4.805 4.848 16,854 +0.08(+1.77%)
Oct 18, 2004 4.729 4.783 4.729 4.764 9,462 +0.03(+0.73%)
Oct 15, 2004 4.695 4.729 4.695 4.729 12,714 +0.07(+1.44%)
Oct 14, 2004 4.567 4.772 4.567 4.662 23,360 +0.07(+1.60%)
Oct 13, 2004 4.643 4.653 4.588 4.588 16,559 -0.04(-0.93%)
Oct 12, 2004 4.621 4.653 4.610 4.632 13,602 -0.01(-0.23%)
Oct 11, 2004 4.645 4.647 4.599 4.643 23,951 -0.01(-0.23%)
Oct 08, 2004 4.783 4.805 4.653 4.653 9,758 -0.11(-2.27%)
Oct 07, 2004 4.891 4.891 4.762 4.762 26,908 -0.16(-3.30%)
Oct 06, 2004 4.891 4.946 4.891 4.924 12,419 +0.03(+0.66%)
Oct 05, 2004 4.772 4.924 4.772 4.891 16,854 +0.10(+2.03%)
Oct 04, 2004 4.643 4.794 4.643 4.794 17,741 +0.17(+3.75%)
Oct 01, 2004 4.428 4.621 4.428 4.621 23,655 +0.21(+4.86%)
Sep 30, 2004 4.437 4.437 4.372 4.407 9,462 -0.01(-0.15%)
Sep 29, 2004 4.409 4.413 4.376 4.413 5,026 +0.00(+0.10%)
Sep 28, 2004 4.437 4.437 4.374 4.409 6,505 -0.01(-0.24%)
Sep 27, 2004 4.469 4.476 4.420 4.420 5,913 -0.07(-1.50%)
Sep 24, 2004 4.426 4.513 4.394 4.487 12,419 +0.09(+1.97%)
Sep 23, 2004 4.350 4.405 4.340 4.400 4,139 +0.07(+1.60%)
Sep 22, 2004 4.405 4.405 4.327 4.331 37,553 -0.13(-2.86%)
Sep 21, 2004 4.405 4.459 4.405 4.459 7,983 +0.05(+1.23%)
Sep 20, 2004 4.415 4.448 4.405 4.405 31,048 -0.04(-0.97%)
Sep 17, 2004 4.534 4.534 4.415 4.448 39,032 -0.06(-1.44%)
Sep 16, 2004 4.588 4.604 4.480 4.513 15,376 -0.05(-1.18%)
Sep 15, 2004 4.513 4.567 4.478 4.567 11,236 +0.06(+1.39%)
Sep 14, 2004 4.545 4.545 4.502 4.504 4,435 -0.07(-1.56%)
Sep 13, 2004 4.708 4.762 4.489 4.575 31,639 +0.84(+22.34%)
Sep 10, 2004 3.690 3.740 3.676 3.740 25,503 +0.04(+0.97%)
Sep 09, 2004 3.704 3.726 3.671 3.704 24,395 +0.01(+0.30%)
Sep 08, 2004 3.740 3.740 3.692 3.693 5,544 -0.04(-1.15%)
Sep 07, 2004 3.704 3.740 3.704 3.736 13,675 +0.03(+0.90%)
Sep 03, 2004 3.726 3.754 3.643 3.703 20,329 -0.03(-0.93%)
Sep 02, 2004 3.712 3.740 3.712 3.737 28,460 +0.04(+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 MillValley.com & California Media Partners, LLC. All rights reserved.