The Gorman-Rupp Company (GRC)
NYSE: GRC · Real-Time Price · USD
46.43
+1.53 (3.41%)
At close: Nov 25, 2025, 4:00 PM EST
46.43
0.00 (0.00%)
After-hours: Nov 25, 2025, 7:00 PM EST
The Gorman-Rupp Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 47.50 | 48.38 | 47.46 | 48.25 | 48.05 | 1.71% | 47,945 |
| Oct 20, 2025 | 46.80 | 47.45 | 46.77 | 47.44 | 47.24 | 1.87% | 58,459 |
| Oct 17, 2025 | 46.06 | 46.73 | 45.34 | 46.57 | 46.38 | 0.69% | 68,529 |
| Oct 16, 2025 | 46.44 | 47.00 | 45.69 | 46.25 | 46.06 | 0.11% | 61,865 |
| Oct 15, 2025 | 45.84 | 46.22 | 45.46 | 46.20 | 46.01 | 1.74% | 58,825 |
| Oct 14, 2025 | 44.59 | 45.65 | 44.59 | 45.41 | 45.22 | 0.96% | 90,124 |
| Oct 13, 2025 | 45.06 | 45.19 | 44.46 | 44.98 | 44.79 | 1.31% | 73,005 |
| Oct 10, 2025 | 45.40 | 45.52 | 44.13 | 44.40 | 44.22 | -1.86% | 103,087 |
| Oct 9, 2025 | 46.12 | 46.12 | 45.07 | 45.24 | 45.05 | -1.80% | 71,824 |
| Oct 8, 2025 | 46.54 | 46.54 | 45.76 | 46.07 | 45.88 | -0.26% | 102,918 |
| Oct 7, 2025 | 46.65 | 46.97 | 45.69 | 46.19 | 46.00 | -0.99% | 235,541 |
| Oct 6, 2025 | 47.66 | 47.96 | 46.39 | 46.65 | 46.46 | -1.77% | 125,886 |
| Oct 3, 2025 | 47.34 | 48.12 | 47.19 | 47.49 | 47.29 | 0.83% | 188,812 |
| Oct 2, 2025 | 46.84 | 47.50 | 46.47 | 47.10 | 46.90 | 0.49% | 101,524 |
| Oct 1, 2025 | 46.25 | 47.20 | 45.79 | 46.87 | 46.68 | 0.99% | 76,761 |
| Sep 30, 2025 | 45.46 | 46.45 | 45.11 | 46.41 | 46.22 | 2.09% | 92,973 |
| Sep 29, 2025 | 46.05 | 46.06 | 44.95 | 45.46 | 45.27 | -1.02% | 97,581 |
| Sep 26, 2025 | 45.46 | 46.17 | 45.40 | 45.93 | 45.74 | 1.21% | 78,522 |
| Sep 25, 2025 | 45.07 | 45.56 | 44.59 | 45.38 | 45.19 | 0.38% | 77,467 |
| Sep 24, 2025 | 45.68 | 45.68 | 45.07 | 45.21 | 45.02 | -1.22% | 75,762 |
| Sep 23, 2025 | 45.36 | 46.93 | 45.36 | 45.77 | 45.58 | 1.31% | 212,679 |
| Sep 22, 2025 | 44.94 | 45.30 | 44.23 | 45.18 | 44.99 | 0.62% | 77,240 |
| Sep 19, 2025 | 44.99 | 44.99 | 44.34 | 44.90 | 44.71 | 0.79% | 299,586 |
| Sep 18, 2025 | 43.62 | 44.59 | 43.59 | 44.55 | 44.36 | 2.25% | 70,406 |
| Sep 17, 2025 | 43.51 | 44.56 | 43.30 | 43.57 | 43.39 | 0.55% | 99,418 |