The Gorman-Rupp Company (GRC)
NYSE: GRC · Real-Time Price · USD
36.14
+0.27 (0.77%)
May 1, 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 |
---|---|---|---|---|---|---|---|
May 1, 2025 | 36.06 | 36.50 | 35.72 | 35.89 | 35.89 | 0.08% | 101,799 |
Apr 30, 2025 | 35.65 | 36.07 | 35.27 | 35.86 | 35.86 | -0.42% | 94,195 |
Apr 29, 2025 | 35.47 | 36.15 | 35.33 | 36.01 | 36.01 | 1.38% | 80,030 |
Apr 28, 2025 | 35.42 | 35.69 | 35.14 | 35.52 | 35.52 | 0.28% | 70,678 |
Apr 25, 2025 | 34.90 | 35.42 | 34.60 | 35.42 | 35.42 | 0.48% | 46,040 |
Apr 24, 2025 | 33.65 | 35.59 | 33.37 | 35.25 | 35.25 | 5.73% | 72,267 |
Apr 23, 2025 | 33.75 | 34.48 | 32.74 | 33.34 | 33.34 | 1.09% | 108,266 |
Apr 22, 2025 | 32.73 | 33.28 | 32.38 | 32.98 | 32.98 | 1.76% | 88,129 |
Apr 21, 2025 | 33.07 | 33.25 | 32.17 | 32.41 | 32.41 | -3.17% | 59,913 |
Apr 17, 2025 | 33.33 | 33.80 | 33.32 | 33.47 | 33.47 | - | 51,961 |
Apr 16, 2025 | 33.33 | 33.65 | 32.95 | 33.47 | 33.47 | -0.21% | 57,990 |
Apr 15, 2025 | 33.45 | 34.00 | 33.35 | 33.54 | 33.54 | 0.12% | 50,315 |
Apr 14, 2025 | 33.65 | 33.99 | 33.15 | 33.50 | 33.50 | 0.24% | 71,778 |
Apr 11, 2025 | 33.14 | 33.60 | 32.77 | 33.42 | 33.42 | 1.15% | 48,120 |
Apr 10, 2025 | 33.38 | 33.70 | 32.51 | 33.04 | 33.04 | -3.28% | 62,139 |
Apr 9, 2025 | 31.32 | 34.84 | 31.30 | 34.16 | 34.16 | 8.93% | 100,439 |
Apr 8, 2025 | 32.84 | 33.37 | 30.87 | 31.36 | 31.36 | -2.03% | 93,911 |
Apr 7, 2025 | 31.42 | 33.79 | 30.95 | 32.01 | 32.01 | -1.75% | 89,683 |
Apr 4, 2025 | 32.81 | 33.39 | 31.06 | 32.58 | 32.58 | -3.89% | 80,794 |
Apr 3, 2025 | 34.96 | 35.09 | 33.51 | 33.90 | 33.90 | -6.30% | 79,396 |
Apr 2, 2025 | 35.50 | 36.32 | 35.50 | 36.18 | 36.18 | 0.70% | 54,304 |
Apr 1, 2025 | 35.04 | 36.06 | 34.96 | 35.93 | 35.93 | 2.36% | 57,145 |
Mar 31, 2025 | 35.00 | 35.48 | 34.69 | 35.10 | 35.10 | -0.62% | 119,225 |
Mar 28, 2025 | 36.32 | 36.32 | 34.98 | 35.32 | 35.32 | -2.99% | 51,053 |
Mar 27, 2025 | 36.30 | 36.47 | 35.88 | 36.41 | 36.41 | 0.77% | 47,935 |
Mar 26, 2025 | 36.16 | 36.52 | 36.00 | 36.13 | 36.13 | 0.67% | 58,287 |
Mar 25, 2025 | 35.84 | 36.34 | 35.72 | 35.89 | 35.89 | -0.06% | 60,580 |
Mar 24, 2025 | 35.45 | 36.34 | 35.45 | 35.91 | 35.91 | 2.05% | 95,648 |
Mar 21, 2025 | 36.52 | 36.52 | 35.00 | 35.19 | 35.19 | -4.94% | 375,494 |
Mar 20, 2025 | 37.37 | 37.80 | 36.89 | 37.02 | 37.02 | -1.36% | 48,885 |
Mar 19, 2025 | 37.04 | 37.54 | 37.04 | 37.53 | 37.53 | 1.32% | 68,480 |
Mar 18, 2025 | 37.61 | 37.72 | 36.90 | 37.04 | 37.04 | -1.62% | 51,579 |
Mar 17, 2025 | 37.47 | 37.93 | 37.12 | 37.65 | 37.65 | 0.19% | 55,620 |
Mar 14, 2025 | 37.27 | 37.61 | 36.94 | 37.58 | 37.58 | 2.20% | 59,629 |
Mar 13, 2025 | 37.63 | 37.63 | 36.75 | 36.77 | 36.77 | -2.00% | 68,338 |
Mar 12, 2025 | 37.91 | 38.01 | 37.30 | 37.52 | 37.52 | -0.48% | 87,375 |
Mar 11, 2025 | 37.66 | 38.12 | 37.37 | 37.70 | 37.70 | 0.48% | 64,065 |
Mar 10, 2025 | 37.96 | 38.62 | 37.51 | 37.52 | 37.52 | -2.04% | 54,234 |
Mar 7, 2025 | 38.12 | 38.58 | 37.68 | 38.30 | 38.30 | 0.47% | 48,635 |
Mar 6, 2025 | 37.70 | 38.26 | 37.34 | 38.12 | 38.12 | 0.61% | 47,853 |
Mar 5, 2025 | 37.60 | 38.14 | 37.46 | 37.89 | 37.89 | 1.09% | 57,183 |
Mar 4, 2025 | 37.65 | 37.89 | 37.12 | 37.48 | 37.48 | -1.29% | 57,851 |
Mar 3, 2025 | 38.46 | 38.77 | 37.72 | 37.97 | 37.97 | -0.45% | 65,631 |
Feb 28, 2025 | 37.83 | 38.20 | 37.59 | 38.14 | 38.14 | 0.87% | 61,086 |
Feb 27, 2025 | 38.61 | 38.61 | 37.63 | 37.81 | 37.81 | -2.40% | 39,873 |
Feb 26, 2025 | 38.74 | 39.16 | 38.16 | 38.74 | 38.74 | -0.13% | 58,520 |
Feb 25, 2025 | 38.31 | 39.07 | 37.80 | 38.79 | 38.79 | 1.62% | 61,364 |
Feb 24, 2025 | 39.27 | 39.27 | 38.03 | 38.17 | 38.17 | -2.48% | 67,402 |
Feb 21, 2025 | 40.25 | 40.25 | 38.80 | 39.14 | 39.14 | -1.56% | 156,550 |
Feb 20, 2025 | 39.61 | 39.80 | 39.17 | 39.76 | 39.76 | 0.51% | 93,945 |