The Gorman-Rupp Company (GRC)
NYSE: GRC · Real-Time Price · USD
44.94
-1.38 (-2.98%)
Oct 28, 2025, 4:00 PM EDT - Market closed
The Gorman-Rupp Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 46.23 | 46.23 | 44.87 | 44.94 | 44.94 | -2.98% | 108,249 |
| Oct 27, 2025 | 46.60 | 47.11 | 45.89 | 46.32 | 46.32 | -0.54% | 143,943 |
| Oct 24, 2025 | 48.60 | 48.60 | 45.00 | 46.57 | 46.57 | -5.19% | 181,874 |
| Oct 23, 2025 | 48.18 | 49.25 | 48.04 | 49.12 | 49.12 | 1.95% | 65,126 |
| Oct 22, 2025 | 48.43 | 48.80 | 47.89 | 48.18 | 48.18 | -0.15% | 71,833 |
| Oct 21, 2025 | 47.50 | 48.38 | 47.46 | 48.25 | 48.25 | 1.71% | 47,945 |
| Oct 20, 2025 | 46.80 | 47.45 | 46.77 | 47.44 | 47.44 | 1.87% | 58,459 |
| Oct 17, 2025 | 46.06 | 46.73 | 45.34 | 46.57 | 46.57 | 0.69% | 68,529 |
| Oct 16, 2025 | 46.44 | 47.00 | 45.69 | 46.25 | 46.25 | 0.11% | 61,865 |
| Oct 15, 2025 | 45.84 | 46.22 | 45.46 | 46.20 | 46.20 | 1.74% | 58,825 |
| Oct 14, 2025 | 44.59 | 45.65 | 44.59 | 45.41 | 45.41 | 0.96% | 90,124 |
| Oct 13, 2025 | 45.06 | 45.19 | 44.46 | 44.98 | 44.98 | 1.31% | 73,005 |
| Oct 10, 2025 | 45.40 | 45.52 | 44.13 | 44.40 | 44.40 | -1.86% | 103,087 |
| Oct 9, 2025 | 46.12 | 46.12 | 45.07 | 45.24 | 45.24 | -1.80% | 71,824 |
| Oct 8, 2025 | 46.54 | 46.54 | 45.76 | 46.07 | 46.07 | -0.26% | 102,918 |
| Oct 7, 2025 | 46.65 | 46.97 | 45.69 | 46.19 | 46.19 | -0.99% | 235,541 |
| Oct 6, 2025 | 47.66 | 47.96 | 46.39 | 46.65 | 46.65 | -1.77% | 125,886 |
| Oct 3, 2025 | 47.34 | 48.12 | 47.19 | 47.49 | 47.49 | 0.83% | 188,812 |
| Oct 2, 2025 | 46.84 | 47.50 | 46.47 | 47.10 | 47.10 | 0.49% | 101,524 |
| Oct 1, 2025 | 46.25 | 47.20 | 45.79 | 46.87 | 46.87 | 0.99% | 76,761 |
| Sep 30, 2025 | 45.46 | 46.45 | 45.11 | 46.41 | 46.41 | 2.09% | 92,973 |
| Sep 29, 2025 | 46.05 | 46.06 | 44.95 | 45.46 | 45.46 | -1.02% | 97,581 |
| Sep 26, 2025 | 45.46 | 46.17 | 45.40 | 45.93 | 45.93 | 1.21% | 78,522 |
| Sep 25, 2025 | 45.07 | 45.56 | 44.59 | 45.38 | 45.38 | 0.38% | 77,467 |
| Sep 24, 2025 | 45.68 | 45.68 | 45.07 | 45.21 | 45.21 | -1.22% | 75,762 |
| Sep 23, 2025 | 45.36 | 46.93 | 45.36 | 45.77 | 45.77 | 1.31% | 212,679 |
| Sep 22, 2025 | 44.94 | 45.30 | 44.23 | 45.18 | 45.18 | 0.62% | 77,240 |
| Sep 19, 2025 | 44.99 | 44.99 | 44.34 | 44.90 | 44.90 | 0.79% | 299,586 |
| Sep 18, 2025 | 43.62 | 44.59 | 43.59 | 44.55 | 44.55 | 2.25% | 70,406 |
| Sep 17, 2025 | 43.51 | 44.56 | 43.30 | 43.57 | 43.57 | 0.55% | 99,418 |
| Sep 16, 2025 | 43.33 | 43.38 | 42.76 | 43.33 | 43.33 | 0.21% | 50,674 |
| Sep 15, 2025 | 43.07 | 43.63 | 42.90 | 43.24 | 43.24 | 0.65% | 51,754 |
| Sep 12, 2025 | 43.82 | 43.82 | 42.79 | 42.96 | 42.96 | -2.12% | 52,112 |
| Sep 11, 2025 | 42.74 | 43.98 | 42.63 | 43.89 | 43.89 | 3.05% | 64,693 |
| Sep 10, 2025 | 42.07 | 42.82 | 42.07 | 42.59 | 42.59 | 1.24% | 53,183 |
| Sep 9, 2025 | 42.87 | 42.87 | 41.98 | 42.07 | 42.07 | -2.09% | 39,424 |
| Sep 8, 2025 | 43.27 | 43.27 | 42.64 | 42.97 | 42.97 | -0.58% | 36,047 |
| Sep 5, 2025 | 43.40 | 43.64 | 42.48 | 43.22 | 43.22 | 0.05% | 56,318 |
| Sep 4, 2025 | 42.54 | 43.31 | 42.33 | 43.20 | 43.20 | 2.20% | 44,442 |
| Sep 3, 2025 | 42.18 | 42.48 | 41.85 | 42.27 | 42.27 | 0.21% | 54,805 |
| Sep 2, 2025 | 42.20 | 42.40 | 41.90 | 42.18 | 42.18 | -1.38% | 47,842 |
| Aug 29, 2025 | 42.94 | 43.12 | 42.31 | 42.77 | 42.77 | 0.05% | 64,101 |
| Aug 28, 2025 | 43.31 | 43.31 | 42.50 | 42.75 | 42.75 | -0.70% | 43,387 |
| Aug 27, 2025 | 43.25 | 43.72 | 42.65 | 43.05 | 43.05 | -0.87% | 66,662 |
| Aug 26, 2025 | 42.35 | 43.62 | 42.35 | 43.43 | 43.43 | 2.77% | 131,468 |
| Aug 25, 2025 | 42.81 | 43.15 | 42.12 | 42.26 | 42.26 | -0.91% | 52,907 |
| Aug 22, 2025 | 41.66 | 43.00 | 41.66 | 42.65 | 42.65 | 3.44% | 133,233 |
| Aug 21, 2025 | 41.25 | 41.46 | 41.02 | 41.23 | 41.23 | - | 40,225 |
| Aug 20, 2025 | 41.88 | 42.07 | 41.19 | 41.23 | 41.23 | -1.36% | 40,991 |
| Aug 19, 2025 | 41.49 | 42.00 | 41.35 | 41.80 | 41.80 | 1.21% | 52,790 |