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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202540.7241.9439.6440.8540.85-0.75%105,750
Jul 31, 202541.0141.1640.4541.1641.160.07%80,715
Jul 30, 202541.4541.8040.8241.1341.13-0.48%56,566
Jul 29, 202542.0342.2341.1941.3341.33-0.70%67,542
Jul 28, 202541.3141.9040.8641.6241.621.51%93,325
Jul 25, 202540.0041.5139.5241.0041.008.24%107,906
Jul 24, 202537.6737.9837.5037.8837.88-0.16%43,483
Jul 23, 202538.0438.1837.6337.9437.940.37%51,486
Jul 22, 202537.0838.0837.0837.8037.801.91%57,007
Jul 21, 202537.6037.6037.0937.0937.09-0.35%43,045
Jul 18, 202537.7237.7236.9337.2237.22-0.64%56,233
Jul 17, 202536.9337.8636.9337.4637.461.16%48,481
Jul 16, 202536.7237.1636.4137.0337.031.04%60,740
Jul 15, 202537.5237.5236.5936.6536.65-1.85%61,550
Jul 14, 202537.4737.5237.0637.3437.34-0.82%45,219
Jul 11, 202537.9938.1537.2837.6537.65-1.41%62,188
Jul 10, 202538.2538.5338.1838.1938.190.03%32,294
Jul 9, 202538.2738.2737.7538.1838.180.61%49,390
Jul 8, 202537.9138.5637.9137.9537.950.18%57,661
Jul 7, 202538.3738.8737.6237.8837.88-2.25%63,604
Jul 3, 202538.2538.8538.1838.7538.751.60%30,232
Jul 2, 202537.9938.3137.5338.1438.140.90%43,484
Jul 1, 202536.6538.4436.6537.8037.802.94%49,152
Jun 30, 202537.2237.2236.6636.7236.72-0.97%103,055
Jun 27, 202537.2337.5937.0037.0837.080.03%105,624
Jun 26, 202536.5437.1436.5437.0737.072.09%43,429
Jun 25, 202536.5836.7336.1636.3136.31-0.38%31,376
Jun 24, 202536.3936.6736.3336.4536.450.69%51,235
Jun 23, 202535.0036.3034.9736.2036.203.43%79,840
Jun 20, 202535.4635.9134.9635.0035.00-0.65%121,492
Jun 18, 202535.2135.6435.2135.2335.23-0.17%43,288
Jun 17, 202535.7235.9235.2435.2935.29-1.78%56,175
Jun 16, 202535.7536.0435.6435.9335.931.15%49,071
Jun 13, 202535.9736.5035.4535.5235.52-3.32%43,091
Jun 12, 202537.1037.2036.6436.7436.74-1.29%34,584
Jun 11, 202537.5837.6636.9237.2237.22-0.53%53,412
Jun 10, 202537.3037.6137.0737.4237.420.70%41,398
Jun 9, 202537.4437.4437.0737.1637.16-0.13%53,323
Jun 6, 202537.4637.6936.9037.2137.210.87%33,700
Jun 5, 202537.1337.1336.7136.8936.89-0.65%44,978
Jun 4, 202537.3637.6936.9237.1337.13-0.19%48,657
Jun 3, 202536.6737.2936.3137.2037.201.69%58,061
Jun 2, 202536.6236.6236.0336.5836.580.22%68,285
May 30, 202536.6736.8336.4236.5036.50-0.46%75,962
May 29, 202536.7636.9036.4936.6736.670.11%34,571
May 28, 202537.1837.3236.5236.6336.63-1.32%40,389
May 27, 202536.7537.3036.6937.1237.122.60%48,283
May 23, 202535.8436.3735.8436.1836.18-0.90%69,550
May 22, 202537.0237.2436.3736.5136.51-2.20%52,843
May 21, 202537.7737.8737.1237.3337.33-2.20%53,307