The Gorman-Rupp Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	59.50	59.92	56.98	57.70	57.70	-2.43%	148,989
Mar 12, 2026	59.71	60.74	58.81	59.14	59.14	-2.75%	121,818
Mar 11, 2026	60.50	62.13	60.08	60.81	60.81	-0.31%	111,902
Mar 10, 2026	61.53	63.17	60.88	61.00	61.00	-1.10%	127,732
Mar 9, 2026	59.81	61.73	58.44	61.68	61.68	1.20%	100,184
Mar 6, 2026	61.15	62.49	58.77	60.95	60.95	-2.70%	236,369
Mar 5, 2026	63.97	65.06	61.71	62.64	62.64	-3.51%	93,985
Mar 4, 2026	64.16	67.20	63.95	64.92	64.92	1.66%	92,757
Mar 3, 2026	63.67	64.44	61.13	63.86	63.86	-2.24%	153,108
Mar 2, 2026	63.39	65.66	63.15	65.32	65.32	1.70%	84,184
Feb 27, 2026	64.04	64.54	62.90	64.23	64.23	-0.62%	117,063
Feb 26, 2026	64.80	65.11	63.32	64.63	64.63	0.34%	77,978
Feb 25, 2026	65.57	65.86	63.35	64.41	64.41	-1.32%	74,440
Feb 24, 2026	64.96	65.28	64.27	65.27	65.27	1.16%	90,581
Feb 23, 2026	65.67	65.89	63.76	64.52	64.52	-1.78%	109,697
Feb 20, 2026	64.79	66.21	64.29	65.69	65.69	1.39%	102,250
Feb 19, 2026	64.83	65.44	64.39	64.79	64.79	-0.52%	107,475
Feb 18, 2026	67.14	67.85	64.87	65.13	65.13	-2.43%	146,426
Feb 17, 2026	67.37	67.72	66.37	66.75	66.75	-0.96%	122,551
Feb 13, 2026	67.13	68.02	66.34	67.40	67.40	0.87%	110,785
Feb 12, 2026	66.99	67.81	65.50	66.82	66.63	0.81%	110,169
Feb 11, 2026	67.15	67.53	66.02	66.28	66.09	-0.03%	115,167
Feb 10, 2026	66.35	67.06	65.68	66.30	66.11	0.56%	141,457
Feb 9, 2026	65.51	65.99	63.92	65.93	65.74	0.35%	349,779
Feb 6, 2026	59.63	66.23	58.01	65.70	65.51	10.33%	230,172
Feb 5, 2026	58.33	60.23	57.68	59.55	59.38	1.60%	170,169
Feb 4, 2026	57.57	59.14	57.05	58.61	58.44	2.97%	113,733
Feb 3, 2026	56.61	57.76	56.45	56.92	56.76	0.96%	139,705
Feb 2, 2026	54.42	56.47	54.34	56.38	56.22	3.47%	154,166
Jan 30, 2026	54.19	55.03	53.87	54.49	54.34	-0.29%	386,137
Jan 29, 2026	53.24	54.72	52.79	54.65	54.49	3.62%	134,917
Jan 28, 2026	53.09	53.19	52.39	52.74	52.59	-0.42%	111,852
Jan 27, 2026	52.14	53.18	52.01	52.96	52.81	1.98%	96,249
Jan 26, 2026	52.35	53.08	51.92	51.93	51.78	-0.67%	67,901
Jan 23, 2026	53.62	53.62	51.96	52.28	52.13	-2.84%	64,747
Jan 22, 2026	53.84	54.26	52.97	53.81	53.66	0.30%	80,321
Jan 21, 2026	52.12	53.82	51.84	53.65	53.50	3.89%	70,982
Jan 20, 2026	51.98	52.50	51.55	51.64	51.49	-2.44%	59,241
Jan 16, 2026	52.64	53.14	52.27	52.93	52.78	0.11%	96,404
Jan 15, 2026	52.00	53.19	51.78	52.87	52.72	2.11%	64,917
Jan 14, 2026	51.24	51.89	50.76	51.78	51.63	1.57%	66,450
Jan 13, 2026	51.50	51.90	50.88	50.98	50.84	-0.53%	68,592
Jan 12, 2026	50.34	51.74	50.00	51.25	51.10	1.16%	108,944
Jan 9, 2026	50.96	51.23	50.24	50.66	50.52	-0.47%	62,583
Jan 8, 2026	48.79	51.03	48.79	50.90	50.76	4.09%	74,479
Jan 7, 2026	49.92	50.01	48.29	48.90	48.76	-1.39%	62,430
Jan 6, 2026	49.19	49.67	48.21	49.59	49.45	0.34%	70,935
Jan 5, 2026	48.14	49.87	48.14	49.42	49.28	2.66%	137,370
Jan 2, 2026	47.85	48.22	47.33	48.14	48.00	0.82%	63,932
Dec 31, 2025	48.90	48.90	47.66	47.75	47.61	-2.03%	52,518