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 (%)
Mar 31, 2006 5.152 5.282 5.122 5.282 47,008 +0.10(+1.88%)
Mar 30, 2006 5.260 5.260 5.184 5.184 7,391 -0.10(-1.96%)
Mar 29, 2006 5.442 5.442 5.223 5.288 71,547 +0.05(+0.99%)
Mar 28, 2006 5.152 5.260 5.152 5.236 26,608 +0.10(+1.90%)
Mar 27, 2006 5.195 5.206 5.044 5.139 122,991 -0.06(-1.08%)
Mar 24, 2006 5.182 5.202 5.133 5.195 35,773 +0.04(+0.84%)
Mar 23, 2006 5.152 5.189 5.109 5.152 13,304 +0.03(+0.51%)
Mar 22, 2006 5.076 5.174 5.076 5.126 22,173 +0.02(+0.34%)
Mar 21, 2006 5.206 5.234 5.091 5.109 54,695 -0.13(-2.48%)
Mar 20, 2006 5.239 5.282 5.217 5.239 63,269 -0.02(-0.41%)
Mar 17, 2006 5.260 5.299 5.223 5.260 185,669 +0.01(+0.21%)
Mar 16, 2006 5.249 5.267 5.217 5.249 23,947 +0.00(+0.00%)
Mar 15, 2006 5.152 5.271 5.152 5.249 32,521 +0.10(+1.89%)
Mar 14, 2006 5.033 5.152 4.979 5.152 39,321 +0.14(+2.76%)
Mar 13, 2006 5.055 5.055 5.011 5.013 23,652 -0.07(-1.45%)
Mar 10, 2006 4.990 5.087 4.940 5.087 70,956 +0.12(+2.40%)
Mar 09, 2006 4.990 5.029 4.940 4.968 28,678 -0.00(-0.04%)
Mar 08, 2006 4.972 4.998 4.914 4.970 52,330 -0.08(-1.59%)
Mar 07, 2006 4.925 5.081 4.925 5.050 45,530 +0.06(+1.21%)
Mar 06, 2006 4.979 5.039 4.925 4.990 53,512 +0.04(+0.83%)
Mar 03, 2006 5.055 5.098 4.949 4.949 44,052 -0.13(-2.60%)
Mar 02, 2006 5.044 5.096 5.044 5.081 45,530 +0.05(+0.95%)
Mar 01, 2006 4.929 5.074 4.929 5.033 13,008 +0.10(+2.11%)
Feb 28, 2006 5.076 5.055 4.929 4.929 29,565 -0.15(-2.90%)
Feb 27, 2006 5.055 5.076 5.055 5.076 11,826 +0.05(+1.08%)
Feb 24, 2006 4.927 5.022 4.871 5.022 22,469 +0.07(+1.44%)
Feb 23, 2006 4.990 5.011 4.936 4.951 8,869 -0.07(-1.42%)
Feb 22, 2006 4.914 5.083 4.912 5.022 75,391 +0.08(+1.53%)
Feb 21, 2006 5.033 5.076 4.933 4.946 33,408 -0.10(-2.06%)
Feb 17, 2006 5.087 5.124 4.994 5.050 46,712 -0.04(-0.85%)
Feb 16, 2006 5.087 5.291 5.042 5.094 129,495 +0.05(+1.03%)
Feb 15, 2006 4.979 5.042 4.979 5.042 28,382 +0.03(+0.65%)
Feb 14, 2006 4.849 5.018 4.795 5.009 41,982 +0.18(+3.77%)
Feb 13, 2006 4.806 4.946 4.806 4.827 26,608 -0.04(-0.76%)
Feb 10, 2006 4.784 4.899 4.741 4.864 30,747 +0.06(+1.22%)
Feb 09, 2006 4.795 4.871 4.795 4.806 10,052 -0.00(-0.09%)
Feb 08, 2006 4.762 4.838 4.702 4.810 29,860 +0.09(+1.93%)
Feb 07, 2006 4.914 4.936 4.715 4.719 23,652 -0.21(-4.22%)
Feb 06, 2006 4.903 4.933 4.860 4.927 25,426 +0.06(+1.16%)
Feb 03, 2006 4.784 4.901 4.784 4.871 23,652 +0.07(+1.40%)
Feb 02, 2006 4.795 4.827 4.784 4.803 49,078 +0.03(+0.59%)
Feb 01, 2006 4.695 4.795 4.654 4.775 39,617 +0.08(+1.66%)
Jan 31, 2006 4.665 4.708 4.632 4.697 33,408 +0.02(+0.46%)
Jan 30, 2006 4.868 4.868 4.604 4.676 305,999 -0.18(-3.79%)
Jan 27, 2006 4.949 5.000 4.762 4.860 165,860 -0.09(-1.79%)
Jan 26, 2006 4.990 4.990 4.946 4.949 38,139 -0.02(-0.39%)
Jan 25, 2006 5.000 5.020 4.946 4.968 27,791 +0.00(+0.00%)
Jan 24, 2006 4.936 5.000 4.892 4.968 37,547 +0.05(+1.10%)
Jan 23, 2006 4.767 4.920 4.767 4.914 21,878 +0.15(+3.09%)
Jan 20, 2006 4.946 4.946 4.741 4.767 105,251 -0.21(-4.26%)
Jan 19, 2006 5.022 5.052 4.979 4.979 34,591 -0.02(-0.43%)
Jan 18, 2006 5.022 5.072 4.990 5.000 31,930 -0.04(-0.86%)
Jan 17, 2006 5.087 5.098 5.033 5.044 13,304 -0.08(-1.48%)
Jan 13, 2006 5.000 5.120 5.000 5.120 32,817 +0.11(+2.20%)
Jan 12, 2006 5.141 5.141 4.974 5.009 30,156 -0.11(-2.16%)
Jan 11, 2006 5.191 5.191 5.055 5.120 23,947 -0.08(-1.46%)
Jan 10, 2006 5.044 5.195 5.044 5.195 21,878 +0.14(+2.70%)
Jan 09, 2006 4.957 5.063 4.957 5.059 15,965 +0.08(+1.61%)
Jan 06, 2006 4.990 4.990 4.881 4.979 30,452 +0.00(+0.09%)
Jan 05, 2006 4.936 4.977 4.916 4.974 23,947 +0.02(+0.44%)
Jan 04, 2006 4.957 5.000 4.871 4.953 26,904 +0.04(+0.79%)
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.