The Gorman-Rupp Company (GRC)
NYSE: GRC · Real-Time Price · USD
54.49
-0.16 (-0.29%)
Jan 30, 2026, 4:00 PM EST - Market closed
The Gorman-Rupp Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 54.19 | 55.03 | 53.87 | 54.49 | 54.49 | -0.29% | 386,137 |
| Jan 29, 2026 | 53.24 | 54.72 | 52.79 | 54.65 | 54.65 | 3.62% | 134,915 |
| Jan 28, 2026 | 53.09 | 53.19 | 52.39 | 52.74 | 52.74 | -0.42% | 111,849 |
| Jan 27, 2026 | 52.14 | 53.18 | 52.01 | 52.96 | 52.96 | 1.98% | 96,247 |
| Jan 26, 2026 | 52.35 | 53.08 | 51.92 | 51.93 | 51.93 | -0.67% | 67,899 |
| Jan 23, 2026 | 53.62 | 53.62 | 51.96 | 52.28 | 52.28 | -2.84% | 64,676 |
| Jan 22, 2026 | 53.84 | 54.26 | 52.97 | 53.81 | 53.81 | 0.30% | 80,319 |
| Jan 21, 2026 | 52.12 | 53.82 | 51.84 | 53.65 | 53.65 | 3.89% | 70,931 |
| Jan 20, 2026 | 51.98 | 52.50 | 51.55 | 51.64 | 51.64 | -2.44% | 59,241 |
| Jan 16, 2026 | 52.64 | 53.14 | 52.27 | 52.93 | 52.93 | 0.11% | 94,691 |
| Jan 15, 2026 | 52.00 | 53.19 | 51.78 | 52.87 | 52.87 | 2.11% | 64,917 |
| Jan 14, 2026 | 51.24 | 51.89 | 50.76 | 51.78 | 51.78 | 1.57% | 66,450 |
| Jan 13, 2026 | 51.50 | 51.90 | 50.88 | 50.98 | 50.98 | -0.53% | 68,592 |
| Jan 12, 2026 | 50.34 | 51.74 | 50.00 | 51.25 | 51.25 | 1.16% | 108,930 |
| Jan 9, 2026 | 50.96 | 51.23 | 50.24 | 50.66 | 50.66 | -0.47% | 62,581 |
| Jan 8, 2026 | 48.79 | 51.03 | 48.79 | 50.90 | 50.90 | 4.09% | 74,479 |
| Jan 7, 2026 | 49.92 | 50.01 | 48.29 | 48.90 | 48.90 | -1.39% | 62,430 |
| Jan 6, 2026 | 49.19 | 49.67 | 48.21 | 49.59 | 49.59 | 0.34% | 70,935 |
| Jan 5, 2026 | 48.14 | 49.87 | 48.14 | 49.42 | 49.42 | 2.66% | 137,370 |
| Jan 2, 2026 | 47.85 | 48.22 | 47.33 | 48.14 | 48.14 | 0.82% | 63,932 |
| Dec 31, 2025 | 48.90 | 48.90 | 47.66 | 47.75 | 47.75 | -2.03% | 47,616 |
| Dec 30, 2025 | 49.19 | 49.47 | 48.65 | 48.74 | 48.74 | -1.00% | 50,771 |
| Dec 29, 2025 | 49.14 | 49.50 | 49.00 | 49.23 | 49.23 | -0.24% | 57,469 |
| Dec 26, 2025 | 50.04 | 50.13 | 49.20 | 49.35 | 49.35 | -0.90% | 47,643 |
| Dec 24, 2025 | 49.92 | 50.15 | 49.74 | 49.80 | 49.80 | -0.24% | 26,909 |
| Dec 23, 2025 | 50.06 | 50.58 | 49.56 | 49.92 | 49.92 | -0.04% | 61,871 |
| Dec 22, 2025 | 49.27 | 50.51 | 49.27 | 49.94 | 49.94 | 1.71% | 118,801 |
| Dec 19, 2025 | 48.44 | 49.21 | 48.11 | 49.10 | 49.10 | 0.64% | 171,638 |
| Dec 18, 2025 | 48.70 | 49.52 | 48.69 | 48.79 | 48.79 | 0.64% | 71,038 |
| Dec 17, 2025 | 49.07 | 49.80 | 48.21 | 48.48 | 48.48 | -1.72% | 82,973 |
| Dec 16, 2025 | 50.24 | 51.07 | 49.32 | 49.33 | 49.33 | -2.18% | 113,693 |
| Dec 15, 2025 | 51.37 | 52.02 | 50.15 | 50.43 | 50.43 | 1.71% | 206,084 |
| Dec 12, 2025 | 49.38 | 49.90 | 48.72 | 49.58 | 49.58 | 0.65% | 125,964 |
| Dec 11, 2025 | 49.25 | 49.67 | 48.76 | 49.26 | 49.26 | 0.49% | 77,988 |
| Dec 10, 2025 | 46.94 | 49.23 | 46.88 | 49.02 | 49.02 | 4.95% | 139,724 |
| Dec 9, 2025 | 46.44 | 47.14 | 45.80 | 46.71 | 46.71 | 0.75% | 74,160 |
| Dec 8, 2025 | 46.59 | 46.75 | 45.96 | 46.36 | 46.36 | 0.24% | 80,295 |
| Dec 5, 2025 | 46.18 | 46.56 | 45.83 | 46.25 | 46.25 | 0.52% | 52,830 |
| Dec 4, 2025 | 46.48 | 46.94 | 45.57 | 46.01 | 46.01 | -1.01% | 83,759 |
| Dec 3, 2025 | 46.11 | 46.69 | 45.09 | 46.48 | 46.48 | 1.53% | 58,639 |
| Dec 2, 2025 | 46.10 | 46.16 | 45.44 | 45.78 | 45.78 | -0.13% | 56,933 |
| Dec 1, 2025 | 46.06 | 46.60 | 45.63 | 45.84 | 45.84 | -1.40% | 62,357 |
| Nov 28, 2025 | 46.74 | 46.84 | 46.18 | 46.49 | 46.49 | -0.09% | 41,283 |
| Nov 26, 2025 | 46.72 | 47.00 | 46.23 | 46.53 | 46.53 | 0.22% | 79,638 |
| Nov 25, 2025 | 45.18 | 46.74 | 45.18 | 46.43 | 46.43 | 3.41% | 86,321 |
| Nov 24, 2025 | 44.94 | 45.60 | 44.50 | 44.90 | 44.90 | -0.47% | 145,709 |
| Nov 21, 2025 | 43.68 | 45.32 | 43.68 | 45.11 | 45.11 | 3.34% | 122,207 |
| Nov 20, 2025 | 44.27 | 44.72 | 43.30 | 43.65 | 43.65 | 0.09% | 123,698 |
| Nov 19, 2025 | 43.43 | 44.56 | 43.42 | 43.61 | 43.61 | 0.11% | 121,021 |
| Nov 18, 2025 | 43.90 | 44.40 | 42.31 | 43.56 | 43.56 | -0.98% | 127,437 |