Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gorman-Rupp Company (NY: GRC )

36.26 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	3.692	3.723	3.685	3.705	37,701	+0.00(+0.00%)
Mar 28, 2002	3.692	3.723	3.685	3.705	37,701	+0.02(+0.56%)
Mar 27, 2002	3.698	3.705	3.660	3.685	258,734	-0.03(-0.75%)
Mar 26, 2002	3.782	3.782	3.692	3.712	18,111	-0.06(-1.47%)
Mar 25, 2002	3.775	3.809	3.754	3.768	18,111	+0.01(+0.30%)
Mar 22, 2002	3.705	3.775	3.686	3.757	15,524	+0.05(+1.38%)
Mar 21, 2002	3.657	3.705	3.650	3.705	21,438	+0.06(+1.52%)
Mar 20, 2002	3.615	3.664	3.604	3.650	14,415	+0.01(+0.38%)
Mar 19, 2002	3.590	3.657	3.590	3.636	45,463	+0.04(+1.16%)
Mar 18, 2002	3.602	3.602	3.572	3.595	11,088	+0.00(+0.00%)
Mar 15, 2002	3.595	3.615	3.595	3.595	27,351	-0.06(-1.70%)
Mar 14, 2002	3.595	3.657	3.581	3.657	12,936	+0.04(+1.07%)
Mar 13, 2002	3.615	3.618	3.615	3.618	1,848	-0.01(-0.34%)
Mar 12, 2002	3.636	3.667	3.631	3.631	11,458	-0.03(-0.72%)
Mar 11, 2002	3.657	3.657	3.643	3.657	4,065	+0.00(+0.00%)
Mar 08, 2002	3.740	3.761	3.657	3.657	72,445	-0.08(-2.04%)
Mar 07, 2002	3.692	3.733	3.657	3.733	17,741	+0.03(+0.75%)
Mar 06, 2002	3.678	3.740	3.671	3.705	21,438	+0.01(+0.38%)
Mar 05, 2002	3.685	3.692	3.636	3.692	19,220	+0.02(+0.57%)
Mar 04, 2002	3.705	3.740	3.671	3.671	28,460	-0.03(-0.93%)
Mar 01, 2002	3.705	3.705	3.643	3.705	19,220	-0.02(-0.56%)
Feb 28, 2002	3.719	3.739	3.698	3.726	517,469	-0.01(-0.30%)
Feb 27, 2002	3.733	3.740	3.719	3.737	997,977	-0.02(-0.44%)
Feb 26, 2002	3.597	3.754	3.575	3.754	101,276	+0.18(+5.04%)
Feb 25, 2002	3.567	3.597	3.546	3.574	29,569	+0.01(+0.19%)
Feb 22, 2002	3.463	3.567	3.442	3.567	24,764	+0.10(+3.00%)
Feb 21, 2002	3.498	3.518	3.463	3.463	14,045	-0.05(-1.38%)
Feb 20, 2002	3.408	3.511	3.355	3.511	46,202	+0.10(+3.05%)
Feb 19, 2002	3.401	3.421	3.394	3.408	20,698	-0.06(-1.60%)
Feb 18, 2002	3.491	3.518	3.442	3.463	18,850	+0.00(+0.00%)
Feb 15, 2002	3.491	3.518	3.442	3.463	18,850	-0.03(-0.79%)
Feb 14, 2002	3.505	3.505	3.491	3.491	4,805	-0.03(-0.98%)
Feb 13, 2002	3.525	3.525	3.525	3.525	14,045	-0.01(-0.20%)
Feb 12, 2002	3.532	3.532	3.532	3.532	4,805	-0.01(-0.39%)
Feb 11, 2002	3.525	3.567	3.525	3.546	11,827	+0.06(+1.79%)
Feb 08, 2002	3.421	3.484	3.398	3.484	21,807	+0.09(+2.65%)
Feb 07, 2002	3.276	3.415	3.276	3.394	53,595	+0.13(+4.03%)
Feb 06, 2002	3.338	3.338	3.257	3.262	11,458	-0.09(-2.69%)
Feb 05, 2002	3.322	3.352	3.322	3.352	4,065	+0.04(+1.26%)
Feb 04, 2002	3.401	3.401	3.311	3.311	18,481	-0.09(-2.65%)
Feb 01, 2002	3.415	3.415	3.401	3.401	4,065	-0.03(-1.01%)
Jan 31, 2002	3.428	3.435	3.408	3.435	13,306	+0.02(+0.61%)
Jan 30, 2002	3.428	3.435	3.370	3.415	9,610	+0.02(+0.61%)
Jan 29, 2002	3.318	3.394	3.318	3.394	25,134	+0.03(+0.82%)
Jan 28, 2002	3.331	3.373	3.318	3.366	5,913	+0.01(+0.41%)
Jan 25, 2002	3.304	3.363	3.252	3.352	221,772	+0.03(+0.88%)
Jan 24, 2002	3.311	3.330	3.294	3.323	5,913	-0.00(-0.04%)
Jan 23, 2002	3.324	3.345	3.324	3.324	15,154	-0.01(-0.37%)
Jan 22, 2002	3.373	3.373	3.337	3.337	34,374	-0.08(-2.47%)
Jan 21, 2002	3.518	3.518	3.421	3.421	15,893	+0.00(+0.00%)
Jan 18, 2002	3.518	3.518	3.421	3.421	15,893	-0.11(-3.17%)
Jan 17, 2002	3.532	3.534	3.532	3.534	38,440	+0.00(+0.04%)
Jan 16, 2002	3.608	3.608	3.532	3.532	6,283	-0.06(-1.54%)
Jan 15, 2002	3.581	3.588	3.560	3.588	20,698	-0.04(-1.03%)
Jan 14, 2002	3.657	3.657	3.625	3.625	4,435	-0.02(-0.49%)
Jan 11, 2002	3.657	3.682	3.643	3.643	27,721	-0.01(-0.38%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Gorman-Rupp Company (NY: GRC )

Historical Prices