The Gorman-Rupp Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	62.49	64.06	61.96	62.50	62.50	-2.39%	67,324
Apr 1, 2026	62.98	65.01	62.76	64.03	64.03	3.06%	111,522
Mar 31, 2026	61.58	62.69	61.03	62.13	62.13	2.88%	115,366
Mar 30, 2026	61.92	61.92	60.08	60.39	60.39	-1.68%	118,381
Mar 27, 2026	62.21	62.53	61.00	61.42	61.42	-1.65%	120,696
Mar 26, 2026	63.37	64.92	62.45	62.45	62.45	-2.60%	140,627
Mar 25, 2026	63.49	65.00	61.95	64.12	64.12	2.61%	157,601
Mar 24, 2026	61.16	62.80	60.14	62.49	62.49	0.73%	156,932
Mar 23, 2026	60.48	62.77	60.25	62.04	62.04	5.64%	407,207
Mar 20, 2026	60.60	60.63	58.26	58.73	58.73	-2.94%	590,334
Mar 19, 2026	59.62	61.26	59.22	60.51	60.51	-0.07%	148,859
Mar 18, 2026	61.58	62.44	60.50	60.55	60.55	-1.66%	169,072
Mar 17, 2026	61.29	62.40	60.17	61.57	61.57	1.03%	153,007
Mar 16, 2026	59.06	61.89	58.85	60.94	60.94	5.62%	184,789
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