The Gorman-Rupp Company (GRC)
NYSE: GRC · Real-Time Price · USD
48.14
+0.39 (0.82%)
Jan 2, 2026, 4:00 PM EST - Market closed
The Gorman-Rupp Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 47.85 | 48.22 | 47.33 | 48.14 | 48.14 | 0.82% | 63,932 |
| Dec 31, 2025 | 48.90 | 48.90 | 47.66 | 47.75 | 47.75 | -2.03% | 47,616 |
| Dec 30, 2025 | 49.19 | 49.47 | 48.65 | 48.74 | 48.74 | -1.00% | 50,771 |
| Dec 29, 2025 | 49.14 | 49.50 | 49.00 | 49.23 | 49.23 | -0.24% | 57,469 |
| Dec 26, 2025 | 50.04 | 50.13 | 49.20 | 49.35 | 49.35 | -0.90% | 47,643 |
| Dec 24, 2025 | 49.92 | 50.15 | 49.74 | 49.80 | 49.80 | -0.24% | 26,909 |
| Dec 23, 2025 | 50.06 | 50.58 | 49.56 | 49.92 | 49.92 | -0.04% | 61,871 |
| Dec 22, 2025 | 49.27 | 50.51 | 49.27 | 49.94 | 49.94 | 1.71% | 118,801 |
| Dec 19, 2025 | 48.44 | 49.21 | 48.11 | 49.10 | 49.10 | 0.64% | 171,638 |
| Dec 18, 2025 | 48.70 | 49.52 | 48.69 | 48.79 | 48.79 | 0.64% | 71,038 |
| Dec 17, 2025 | 49.07 | 49.80 | 48.21 | 48.48 | 48.48 | -1.72% | 82,973 |
| Dec 16, 2025 | 50.24 | 51.07 | 49.32 | 49.33 | 49.33 | -2.18% | 113,693 |
| Dec 15, 2025 | 51.37 | 52.02 | 50.15 | 50.43 | 50.43 | 1.71% | 206,084 |
| Dec 12, 2025 | 49.38 | 49.90 | 48.72 | 49.58 | 49.58 | 0.65% | 125,964 |
| Dec 11, 2025 | 49.25 | 49.67 | 48.76 | 49.26 | 49.26 | 0.49% | 77,988 |
| Dec 10, 2025 | 46.94 | 49.23 | 46.88 | 49.02 | 49.02 | 4.95% | 139,724 |
| Dec 9, 2025 | 46.44 | 47.14 | 45.80 | 46.71 | 46.71 | 0.75% | 74,160 |
| Dec 8, 2025 | 46.59 | 46.75 | 45.96 | 46.36 | 46.36 | 0.24% | 80,295 |
| Dec 5, 2025 | 46.18 | 46.56 | 45.83 | 46.25 | 46.25 | 0.52% | 52,830 |
| Dec 4, 2025 | 46.48 | 46.94 | 45.57 | 46.01 | 46.01 | -1.01% | 83,759 |
| Dec 3, 2025 | 46.11 | 46.69 | 45.09 | 46.48 | 46.48 | 1.53% | 58,639 |
| Dec 2, 2025 | 46.10 | 46.16 | 45.44 | 45.78 | 45.78 | -0.13% | 56,933 |
| Dec 1, 2025 | 46.06 | 46.60 | 45.63 | 45.84 | 45.84 | -1.40% | 62,357 |
| Nov 28, 2025 | 46.74 | 46.84 | 46.18 | 46.49 | 46.49 | -0.09% | 41,283 |
| Nov 26, 2025 | 46.72 | 47.00 | 46.23 | 46.53 | 46.53 | 0.22% | 79,638 |
| Nov 25, 2025 | 45.18 | 46.74 | 45.18 | 46.43 | 46.43 | 3.41% | 86,321 |
| Nov 24, 2025 | 44.94 | 45.60 | 44.50 | 44.90 | 44.90 | -0.47% | 145,709 |
| Nov 21, 2025 | 43.68 | 45.32 | 43.68 | 45.11 | 45.11 | 3.34% | 122,207 |
| Nov 20, 2025 | 44.27 | 44.72 | 43.30 | 43.65 | 43.65 | 0.09% | 123,698 |
| Nov 19, 2025 | 43.43 | 44.56 | 43.42 | 43.61 | 43.61 | 0.11% | 121,021 |
| Nov 18, 2025 | 43.90 | 44.40 | 42.31 | 43.56 | 43.56 | -0.98% | 127,437 |
| Nov 17, 2025 | 44.80 | 45.78 | 43.96 | 43.99 | 43.99 | -2.33% | 71,836 |
| Nov 14, 2025 | 45.38 | 45.68 | 44.36 | 45.04 | 45.04 | -1.40% | 88,291 |
| Nov 13, 2025 | 44.87 | 46.68 | 44.83 | 45.68 | 45.49 | 1.92% | 106,653 |
| Nov 12, 2025 | 44.69 | 45.61 | 44.00 | 44.82 | 44.63 | 0.36% | 56,681 |
| Nov 11, 2025 | 44.49 | 44.83 | 44.22 | 44.66 | 44.47 | 0.38% | 33,969 |
| Nov 10, 2025 | 44.99 | 45.01 | 44.08 | 44.49 | 44.30 | 0.02% | 44,211 |
| Nov 7, 2025 | 44.89 | 45.20 | 44.30 | 44.48 | 44.29 | -0.85% | 44,807 |
| Nov 6, 2025 | 45.39 | 45.39 | 44.79 | 44.86 | 44.67 | -1.17% | 48,887 |
| Nov 5, 2025 | 44.69 | 45.50 | 44.53 | 45.39 | 45.20 | 1.63% | 56,811 |
| Nov 4, 2025 | 45.37 | 45.61 | 44.30 | 44.66 | 44.47 | -2.00% | 83,047 |
| Nov 3, 2025 | 44.97 | 45.65 | 44.74 | 45.57 | 45.38 | 1.33% | 76,068 |
| Oct 31, 2025 | 44.74 | 45.44 | 44.25 | 44.97 | 44.78 | 0.42% | 85,528 |
| Oct 30, 2025 | 44.39 | 45.41 | 44.39 | 44.78 | 44.59 | 0.34% | 61,661 |
| Oct 29, 2025 | 44.75 | 45.66 | 44.18 | 44.63 | 44.44 | -0.69% | 80,550 |
| Oct 28, 2025 | 46.23 | 46.23 | 44.87 | 44.94 | 44.75 | -2.98% | 108,249 |
| Oct 27, 2025 | 46.60 | 47.11 | 45.89 | 46.32 | 46.13 | -0.54% | 143,943 |
| Oct 24, 2025 | 48.60 | 48.60 | 45.00 | 46.57 | 46.38 | -5.19% | 181,874 |
| Oct 23, 2025 | 48.18 | 49.25 | 48.04 | 49.12 | 48.92 | 1.95% | 65,126 |
| Oct 22, 2025 | 48.43 | 48.80 | 47.89 | 48.18 | 47.98 | -0.15% | 71,833 |