The Gorman-Rupp Company (GRC)
NYSE: GRC · Real-Time Price · USD
40.85
-0.31 (-0.75%)
Aug 1, 2025, 4:00 PM - Market closed
The Gorman-Rupp Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 40.72 | 41.94 | 39.64 | 40.85 | 40.85 | -0.75% | 105,750 |
Jul 31, 2025 | 41.01 | 41.16 | 40.45 | 41.16 | 41.16 | 0.07% | 80,715 |
Jul 30, 2025 | 41.45 | 41.80 | 40.82 | 41.13 | 41.13 | -0.48% | 56,566 |
Jul 29, 2025 | 42.03 | 42.23 | 41.19 | 41.33 | 41.33 | -0.70% | 67,542 |
Jul 28, 2025 | 41.31 | 41.90 | 40.86 | 41.62 | 41.62 | 1.51% | 93,325 |
Jul 25, 2025 | 40.00 | 41.51 | 39.52 | 41.00 | 41.00 | 8.24% | 107,906 |
Jul 24, 2025 | 37.67 | 37.98 | 37.50 | 37.88 | 37.88 | -0.16% | 43,483 |
Jul 23, 2025 | 38.04 | 38.18 | 37.63 | 37.94 | 37.94 | 0.37% | 51,486 |
Jul 22, 2025 | 37.08 | 38.08 | 37.08 | 37.80 | 37.80 | 1.91% | 57,007 |
Jul 21, 2025 | 37.60 | 37.60 | 37.09 | 37.09 | 37.09 | -0.35% | 43,045 |
Jul 18, 2025 | 37.72 | 37.72 | 36.93 | 37.22 | 37.22 | -0.64% | 56,233 |
Jul 17, 2025 | 36.93 | 37.86 | 36.93 | 37.46 | 37.46 | 1.16% | 48,481 |
Jul 16, 2025 | 36.72 | 37.16 | 36.41 | 37.03 | 37.03 | 1.04% | 60,740 |
Jul 15, 2025 | 37.52 | 37.52 | 36.59 | 36.65 | 36.65 | -1.85% | 61,550 |
Jul 14, 2025 | 37.47 | 37.52 | 37.06 | 37.34 | 37.34 | -0.82% | 45,219 |
Jul 11, 2025 | 37.99 | 38.15 | 37.28 | 37.65 | 37.65 | -1.41% | 62,188 |
Jul 10, 2025 | 38.25 | 38.53 | 38.18 | 38.19 | 38.19 | 0.03% | 32,294 |
Jul 9, 2025 | 38.27 | 38.27 | 37.75 | 38.18 | 38.18 | 0.61% | 49,390 |
Jul 8, 2025 | 37.91 | 38.56 | 37.91 | 37.95 | 37.95 | 0.18% | 57,661 |
Jul 7, 2025 | 38.37 | 38.87 | 37.62 | 37.88 | 37.88 | -2.25% | 63,604 |
Jul 3, 2025 | 38.25 | 38.85 | 38.18 | 38.75 | 38.75 | 1.60% | 30,232 |
Jul 2, 2025 | 37.99 | 38.31 | 37.53 | 38.14 | 38.14 | 0.90% | 43,484 |
Jul 1, 2025 | 36.65 | 38.44 | 36.65 | 37.80 | 37.80 | 2.94% | 49,152 |
Jun 30, 2025 | 37.22 | 37.22 | 36.66 | 36.72 | 36.72 | -0.97% | 103,055 |
Jun 27, 2025 | 37.23 | 37.59 | 37.00 | 37.08 | 37.08 | 0.03% | 105,624 |
Jun 26, 2025 | 36.54 | 37.14 | 36.54 | 37.07 | 37.07 | 2.09% | 43,429 |
Jun 25, 2025 | 36.58 | 36.73 | 36.16 | 36.31 | 36.31 | -0.38% | 31,376 |
Jun 24, 2025 | 36.39 | 36.67 | 36.33 | 36.45 | 36.45 | 0.69% | 51,235 |
Jun 23, 2025 | 35.00 | 36.30 | 34.97 | 36.20 | 36.20 | 3.43% | 79,840 |
Jun 20, 2025 | 35.46 | 35.91 | 34.96 | 35.00 | 35.00 | -0.65% | 121,492 |
Jun 18, 2025 | 35.21 | 35.64 | 35.21 | 35.23 | 35.23 | -0.17% | 43,288 |
Jun 17, 2025 | 35.72 | 35.92 | 35.24 | 35.29 | 35.29 | -1.78% | 56,175 |
Jun 16, 2025 | 35.75 | 36.04 | 35.64 | 35.93 | 35.93 | 1.15% | 49,071 |
Jun 13, 2025 | 35.97 | 36.50 | 35.45 | 35.52 | 35.52 | -3.32% | 43,091 |
Jun 12, 2025 | 37.10 | 37.20 | 36.64 | 36.74 | 36.74 | -1.29% | 34,584 |
Jun 11, 2025 | 37.58 | 37.66 | 36.92 | 37.22 | 37.22 | -0.53% | 53,412 |
Jun 10, 2025 | 37.30 | 37.61 | 37.07 | 37.42 | 37.42 | 0.70% | 41,398 |
Jun 9, 2025 | 37.44 | 37.44 | 37.07 | 37.16 | 37.16 | -0.13% | 53,323 |
Jun 6, 2025 | 37.46 | 37.69 | 36.90 | 37.21 | 37.21 | 0.87% | 33,700 |
Jun 5, 2025 | 37.13 | 37.13 | 36.71 | 36.89 | 36.89 | -0.65% | 44,978 |
Jun 4, 2025 | 37.36 | 37.69 | 36.92 | 37.13 | 37.13 | -0.19% | 48,657 |
Jun 3, 2025 | 36.67 | 37.29 | 36.31 | 37.20 | 37.20 | 1.69% | 58,061 |
Jun 2, 2025 | 36.62 | 36.62 | 36.03 | 36.58 | 36.58 | 0.22% | 68,285 |
May 30, 2025 | 36.67 | 36.83 | 36.42 | 36.50 | 36.50 | -0.46% | 75,962 |
May 29, 2025 | 36.76 | 36.90 | 36.49 | 36.67 | 36.67 | 0.11% | 34,571 |
May 28, 2025 | 37.18 | 37.32 | 36.52 | 36.63 | 36.63 | -1.32% | 40,389 |
May 27, 2025 | 36.75 | 37.30 | 36.69 | 37.12 | 37.12 | 2.60% | 48,283 |
May 23, 2025 | 35.84 | 36.37 | 35.84 | 36.18 | 36.18 | -0.90% | 69,550 |
May 22, 2025 | 37.02 | 37.24 | 36.37 | 36.51 | 36.51 | -2.20% | 52,843 |
May 21, 2025 | 37.77 | 37.87 | 37.12 | 37.33 | 37.33 | -2.20% | 53,307 |