The Gorman-Rupp Company (GRC)
NYSE: GRC · Real-Time Price · USD
36.14
+0.27 (0.77%)
May 1, 2025, 4:00 PM EDT - Market closed

The Gorman-Rupp Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202536.0636.5035.7235.8935.890.08%101,799
Apr 30, 202535.6536.0735.2735.8635.86-0.42%94,195
Apr 29, 202535.4736.1535.3336.0136.011.38%80,030
Apr 28, 202535.4235.6935.1435.5235.520.28%70,678
Apr 25, 202534.9035.4234.6035.4235.420.48%46,040
Apr 24, 202533.6535.5933.3735.2535.255.73%72,267
Apr 23, 202533.7534.4832.7433.3433.341.09%108,266
Apr 22, 202532.7333.2832.3832.9832.981.76%88,129
Apr 21, 202533.0733.2532.1732.4132.41-3.17%59,913
Apr 17, 202533.3333.8033.3233.4733.47-51,961
Apr 16, 202533.3333.6532.9533.4733.47-0.21%57,990
Apr 15, 202533.4534.0033.3533.5433.540.12%50,315
Apr 14, 202533.6533.9933.1533.5033.500.24%71,778
Apr 11, 202533.1433.6032.7733.4233.421.15%48,120
Apr 10, 202533.3833.7032.5133.0433.04-3.28%62,139
Apr 9, 202531.3234.8431.3034.1634.168.93%100,439
Apr 8, 202532.8433.3730.8731.3631.36-2.03%93,911
Apr 7, 202531.4233.7930.9532.0132.01-1.75%89,683
Apr 4, 202532.8133.3931.0632.5832.58-3.89%80,794
Apr 3, 202534.9635.0933.5133.9033.90-6.30%79,396
Apr 2, 202535.5036.3235.5036.1836.180.70%54,304
Apr 1, 202535.0436.0634.9635.9335.932.36%57,145
Mar 31, 202535.0035.4834.6935.1035.10-0.62%119,225
Mar 28, 202536.3236.3234.9835.3235.32-2.99%51,053
Mar 27, 202536.3036.4735.8836.4136.410.77%47,935
Mar 26, 202536.1636.5236.0036.1336.130.67%58,287
Mar 25, 202535.8436.3435.7235.8935.89-0.06%60,580
Mar 24, 202535.4536.3435.4535.9135.912.05%95,648
Mar 21, 202536.5236.5235.0035.1935.19-4.94%375,494
Mar 20, 202537.3737.8036.8937.0237.02-1.36%48,885
Mar 19, 202537.0437.5437.0437.5337.531.32%68,480
Mar 18, 202537.6137.7236.9037.0437.04-1.62%51,579
Mar 17, 202537.4737.9337.1237.6537.650.19%55,620
Mar 14, 202537.2737.6136.9437.5837.582.20%59,629
Mar 13, 202537.6337.6336.7536.7736.77-2.00%68,338
Mar 12, 202537.9138.0137.3037.5237.52-0.48%87,375
Mar 11, 202537.6638.1237.3737.7037.700.48%64,065
Mar 10, 202537.9638.6237.5137.5237.52-2.04%54,234
Mar 7, 202538.1238.5837.6838.3038.300.47%48,635
Mar 6, 202537.7038.2637.3438.1238.120.61%47,853
Mar 5, 202537.6038.1437.4637.8937.891.09%57,183
Mar 4, 202537.6537.8937.1237.4837.48-1.29%57,851
Mar 3, 202538.4638.7737.7237.9737.97-0.45%65,631
Feb 28, 202537.8338.2037.5938.1438.140.87%61,086
Feb 27, 202538.6138.6137.6337.8137.81-2.40%39,873
Feb 26, 202538.7439.1638.1638.7438.74-0.13%58,520
Feb 25, 202538.3139.0737.8038.7938.791.62%61,364
Feb 24, 202539.2739.2738.0338.1738.17-2.48%67,402
Feb 21, 202540.2540.2538.8039.1439.14-1.56%156,550
Feb 20, 202539.6139.8039.1739.7639.760.51%93,945