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 )

35.98 -0.28 (-0.79%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 10, 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 (%)
Jul 31, 2003 3.451 3.463 3.428 3.456 8,870 -0.01(-0.16%)
Jul 30, 2003 3.438 3.462 3.438 3.462 7,392 +0.04(+1.09%)
Jul 29, 2003 3.456 3.462 3.415 3.424 5,544 -0.02(-0.48%)
Jul 28, 2003 3.415 3.463 3.413 3.441 14,045 +0.03(+0.77%)
Jul 25, 2003 3.452 3.456 3.401 3.415 7,022 -0.02(-0.73%)
Jul 24, 2003 3.421 3.474 3.421 3.439 9,240 +0.02(+0.53%)
Jul 23, 2003 3.462 3.462 3.373 3.421 10,719 -0.06(-1.59%)
Jul 22, 2003 3.338 3.477 3.338 3.477 22,177 +0.15(+4.58%)
Jul 21, 2003 3.327 3.345 3.324 3.324 26,982 -0.01(-0.21%)
Jul 18, 2003 3.401 3.408 3.327 3.331 19,589 -0.08(-2.36%)
Jul 17, 2003 3.442 3.456 3.410 3.412 13,306 -0.04(-1.08%)
Jul 16, 2003 3.463 3.463 3.428 3.449 7,762 -0.01(-0.20%)
Jul 15, 2003 3.442 3.456 3.415 3.456 2,587 -0.01(-0.20%)
Jul 14, 2003 3.463 3.470 3.451 3.463 10,349 +0.00(+0.00%)
Jul 11, 2003 3.463 3.463 3.435 3.463 17,002 +0.01(+0.20%)
Jul 10, 2003 3.460 3.463 3.421 3.456 49,159 +0.00(+0.00%)
Jul 09, 2003 3.380 3.463 3.376 3.456 56,182 +0.08(+2.25%)
Jul 08, 2003 3.311 3.380 3.297 3.380 21,807 +0.06(+1.67%)
Jul 07, 2003 3.262 3.358 3.262 3.324 22,916 +0.08(+2.56%)
Jul 03, 2003 3.269 3.269 3.241 3.241 3,326 -0.01(-0.21%)
Jul 02, 2003 3.276 3.318 3.207 3.248 30,678 -0.01(-0.21%)
Jul 01, 2003 3.324 3.338 3.241 3.255 16,263 -0.07(-2.08%)
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%)
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.