The Gorman-Rupp Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	38.27	38.47	37.75	37.92	37.92	0.16%	32,071
Dec 30, 2024	38.09	38.09	37.51	37.86	37.86	-0.97%	35,838
Dec 27, 2024	38.32	38.48	37.81	38.23	38.23	-1.24%	48,837
Dec 26, 2024	38.52	38.77	38.20	38.71	38.71	0.10%	34,919
Dec 24, 2024	38.51	38.72	38.23	38.67	38.67	0.44%	19,475
Dec 23, 2024	39.19	39.19	38.48	38.50	38.50	-1.61%	57,897
Dec 20, 2024	39.34	39.99	37.81	39.13	39.13	-1.16%	299,307
Dec 19, 2024	39.59	40.08	38.97	39.59	39.59	1.28%	89,238
Dec 18, 2024	41.30	41.50	38.83	39.09	39.09	-5.01%	120,869
Dec 17, 2024	41.01	41.29	40.82	41.15	41.15	-0.22%	83,485
Dec 16, 2024	40.65	41.29	39.47	41.24	41.24	1.70%	55,467
Dec 13, 2024	41.15	41.25	40.33	40.55	40.55	-1.93%	40,465
Dec 12, 2024	41.99	42.23	41.17	41.35	41.35	-1.55%	49,219
Dec 11, 2024	42.00	42.32	41.37	42.00	42.00	0.77%	89,485
Dec 10, 2024	42.00	42.35	41.48	41.68	41.68	-0.48%	79,509
Dec 9, 2024	42.18	42.37	41.75	41.88	41.88	-0.29%	63,002
Dec 6, 2024	42.26	42.26	41.50	42.00	42.00	0.38%	38,376
Dec 5, 2024	42.41	42.45	41.82	41.84	41.84	-1.34%	72,300
Dec 4, 2024	42.85	42.91	42.36	42.41	42.41	-0.45%	70,746
Dec 3, 2024	42.63	42.96	42.14	42.60	42.60	-0.51%	49,043
Dec 2, 2024	42.69	43.17	42.25	42.82	42.82	0.52%	49,676
Nov 29, 2024	42.68	42.83	42.49	42.60	42.60	0.73%	33,538
Nov 27, 2024	42.67	42.97	42.18	42.29	42.29	-0.75%	47,416
Nov 26, 2024	42.93	42.93	42.00	42.61	42.61	-1.11%	43,069
Nov 25, 2024	42.83	43.79	42.28	43.09	43.09	1.20%	89,742
Nov 22, 2024	42.27	42.70	42.10	42.58	42.58	1.41%	79,896
Nov 21, 2024	41.22	42.15	41.00	41.99	41.99	2.46%	57,048
Nov 20, 2024	40.48	41.05	40.06	40.98	40.98	1.24%	51,321
Nov 19, 2024	40.48	40.73	39.91	40.48	40.48	-0.78%	51,580
Nov 18, 2024	40.88	41.12	40.61	40.80	40.80	0.22%	40,296
Nov 15, 2024	41.20	41.20	40.26	40.71	40.71	-0.73%	48,248
Nov 14, 2024	41.61	41.61	40.66	41.01	40.82	-0.73%	38,447
Nov 13, 2024	42.01	42.21	41.28	41.31	41.12	-0.86%	54,139
Nov 12, 2024	42.52	42.64	41.61	41.67	41.48	-2.55%	76,307
Nov 11, 2024	42.53	42.89	42.23	42.76	42.57	1.42%	64,708
Nov 8, 2024	41.94	42.52	41.81	42.16	41.97	0.91%	69,209
Nov 7, 2024	42.36	42.36	41.08	41.78	41.59	-1.07%	180,513
Nov 6, 2024	40.93	42.89	40.93	42.23	42.04	9.04%	143,950
Nov 5, 2024	37.73	38.82	37.73	38.73	38.56	2.24%	49,995
Nov 4, 2024	37.31	38.37	37.31	37.88	37.71	1.75%	61,352
Nov 1, 2024	37.10	37.64	36.98	37.23	37.06	0.76%	57,288
Oct 31, 2024	38.84	38.84	36.91	36.95	36.78	-4.87%	74,638
Oct 30, 2024	38.08	39.07	38.08	38.84	38.66	2.24%	66,736
Oct 29, 2024	37.35	37.99	37.14	37.99	37.82	1.31%	64,349
Oct 28, 2024	37.67	37.88	37.36	37.50	37.33	0.37%	63,380
Oct 25, 2024	38.38	38.39	37.31	37.36	37.19	-1.89%	54,915
Oct 24, 2024	38.17	38.20	37.69	38.08	37.91	0.50%	51,594
Oct 23, 2024	37.89	38.02	37.34	37.89	37.72	-0.66%	38,893
Oct 22, 2024	38.43	38.44	38.02	38.14	37.97	-0.73%	20,862
Oct 21, 2024	39.20	39.20	38.34	38.42	38.25	-1.71%	58,415
Oct 18, 2024	39.50	39.57	38.80	39.09	38.91	-0.89%	37,830
Oct 17, 2024	39.35	39.44	39.10	39.44	39.26	0.25%	24,838
Oct 16, 2024	38.93	39.51	38.56	39.34	39.16	2.08%	43,872
Oct 15, 2024	38.63	39.18	38.43	38.54	38.37	-0.80%	52,118
Oct 14, 2024	38.92	39.09	38.67	38.85	38.67	-0.18%	28,713
Oct 11, 2024	38.07	39.01	38.07	38.92	38.74	2.39%	43,993
Oct 10, 2024	38.15	38.15	37.64	38.01	37.84	-1.50%	33,348
Oct 9, 2024	38.48	38.82	38.48	38.59	38.42	0.34%	31,203
Oct 8, 2024	38.79	38.79	38.31	38.46	38.29	-0.39%	38,347
Oct 7, 2024	38.48	38.70	38.13	38.61	38.44	-0.34%	44,131
Oct 4, 2024	38.69	38.92	38.23	38.74	38.57	1.71%	62,677
Oct 3, 2024	38.74	38.75	37.94	38.09	37.92	-2.43%	35,598
Oct 2, 2024	38.47	39.37	38.47	39.04	38.86	0.98%	88,830
Oct 1, 2024	38.70	38.94	38.16	38.66	38.49	-0.74%	55,516
Sep 30, 2024	38.51	39.00	38.20	38.95	38.77	0.88%	95,982
Sep 27, 2024	38.50	38.85	38.17	38.61	38.44	0.89%	57,060
Sep 26, 2024	38.80	38.80	38.21	38.27	38.10	-0.03%	67,081
Sep 25, 2024	38.64	38.67	37.96	38.28	38.11	-0.91%	59,905
Sep 24, 2024	38.67	38.79	38.48	38.63	38.46	0.08%	54,310
Sep 23, 2024	38.66	38.93	38.29	38.60	38.43	0.57%	73,381
Sep 20, 2024	38.76	38.83	38.19	38.38	38.21	-1.36%	482,273
Sep 19, 2024	39.04	39.11	38.18	38.91	38.73	2.42%	83,518
Sep 18, 2024	37.87	38.93	37.71	37.99	37.82	-	85,079
Sep 17, 2024	38.07	38.21	37.51	37.99	37.82	0.82%	76,131
Sep 16, 2024	38.25	38.25	37.39	37.68	37.51	-0.79%	68,635
Sep 13, 2024	37.62	38.39	37.23	37.98	37.81	2.32%	56,450
Sep 12, 2024	36.60	37.31	36.19	37.12	36.95	2.29%	51,550
Sep 11, 2024	36.17	36.36	35.18	36.29	36.13	-0.25%	53,491
Sep 10, 2024	35.93	36.50	35.58	36.38	36.22	1.96%	84,435
Sep 9, 2024	35.52	35.95	35.10	35.68	35.52	0.59%	86,319
Sep 6, 2024	36.27	36.28	35.28	35.47	35.31	-2.02%	47,192
Sep 5, 2024	36.98	36.98	36.03	36.20	36.04	-1.58%	91,834
Sep 4, 2024	37.21	37.51	36.50	36.78	36.61	-1.84%	63,797
Sep 3, 2024	38.52	38.82	37.13	37.47	37.30	-3.87%	47,898
Aug 30, 2024	38.80	39.04	38.40	38.98	38.80	0.41%	48,819
Aug 29, 2024	38.99	39.93	38.56	38.82	38.64	0.41%	67,983
Aug 28, 2024	39.05	39.10	38.63	38.66	38.49	-0.97%	41,499
Aug 27, 2024	39.34	39.44	38.87	39.04	38.86	-0.76%	48,462
Aug 26, 2024	39.74	39.84	39.34	39.34	39.16	0.05%	88,308
Aug 23, 2024	38.21	39.68	38.05	39.32	39.14	3.34%	127,741
Aug 22, 2024	38.73	38.86	37.95	38.05	37.88	-1.42%	142,222
Aug 21, 2024	38.77	38.85	38.39	38.60	38.43	0.23%	64,387
Aug 20, 2024	38.70	38.70	38.33	38.51	38.34	-1.00%	30,944
Aug 19, 2024	38.48	39.05	38.31	38.90	38.72	1.54%	69,689
Aug 16, 2024	38.35	38.52	37.94	38.31	38.14	-0.39%	69,491
Aug 15, 2024	38.44	38.67	38.00	38.46	38.29	1.85%	48,589
Aug 14, 2024	37.58	37.89	37.11	37.76	37.41	0.80%	60,905
Aug 13, 2024	37.03	37.54	36.81	37.46	37.12	2.21%	37,124
Aug 12, 2024	36.92	37.00	36.13	36.65	36.31	-1.08%	96,931
Aug 9, 2024	37.21	37.24	36.70	37.05	36.71	-0.86%	80,349