The Gorman-Rupp Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 8, 2024	37.32	37.47	37.04	37.37	37.03	0.95%	56,128
Aug 7, 2024	38.10	38.28	36.70	37.02	36.68	-1.67%	53,162
Aug 6, 2024	37.16	37.82	36.80	37.65	37.31	0.94%	74,438
Aug 5, 2024	37.39	37.62	36.69	37.30	36.96	-4.31%	150,156
Aug 2, 2024	38.94	39.52	38.64	38.98	38.62	-3.03%	68,773
Aug 1, 2024	41.26	41.71	39.00	40.20	39.83	-2.69%	110,559
Jul 31, 2024	40.86	41.66	40.43	41.31	40.93	1.50%	178,961
Jul 30, 2024	41.05	41.19	40.37	40.70	40.33	-0.34%	98,228
Jul 29, 2024	41.58	41.59	40.65	40.84	40.47	-0.66%	119,650
Jul 26, 2024	40.78	42.25	40.78	41.11	40.73	1.18%	424,083
Jul 25, 2024	40.23	41.55	40.10	40.63	40.26	1.68%	97,406
Jul 24, 2024	40.33	40.77	39.69	39.96	39.59	-1.79%	79,689
Jul 23, 2024	40.08	40.87	39.83	40.69	40.32	1.27%	134,347
Jul 22, 2024	39.68	40.38	39.24	40.18	39.81	1.52%	56,481
Jul 19, 2024	40.02	40.03	39.37	39.58	39.22	-0.88%	93,594
Jul 18, 2024	40.23	40.92	39.84	39.93	39.56	-1.67%	81,279
Jul 17, 2024	40.81	41.41	40.50	40.61	40.24	-1.67%	99,082
Jul 16, 2024	40.60	41.50	40.60	41.30	40.92	2.89%	169,072
Jul 15, 2024	40.00	40.62	39.72	40.14	39.77	1.06%	95,834
Jul 12, 2024	39.29	40.00	38.86	39.72	39.36	1.72%	102,945
Jul 11, 2024	38.68	39.25	38.25	39.05	38.69	3.36%	88,405
Jul 10, 2024	36.88	37.80	36.59	37.78	37.43	2.66%	78,536
Jul 9, 2024	36.89	36.91	36.56	36.80	36.46	-0.59%	66,727
Jul 8, 2024	36.61	37.17	36.50	37.02	36.68	1.98%	58,032
Jul 5, 2024	36.41	36.67	36.04	36.30	35.97	-0.87%	50,231