The Gorman-Rupp Company (GRC)
NYSE: GRC · Real-Time Price · USD
42.83
+0.18 (0.42%)
Aug 25, 2025, 10:21 AM - Market open
The Gorman-Rupp Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 41.66 | 43.00 | 41.66 | 42.65 | 42.65 | 3.44% | 132,449 |
| Aug 21, 2025 | 41.25 | 41.46 | 41.02 | 41.23 | 41.23 | - | 40,225 |
| Aug 20, 2025 | 41.88 | 42.07 | 41.19 | 41.23 | 41.23 | -1.36% | 40,991 |
| Aug 19, 2025 | 41.49 | 42.00 | 41.35 | 41.80 | 41.80 | 1.21% | 52,790 |
| Aug 18, 2025 | 41.42 | 41.51 | 41.10 | 41.30 | 41.30 | 0.24% | 47,491 |
| Aug 15, 2025 | 42.13 | 42.15 | 41.07 | 41.20 | 41.20 | -2.32% | 131,336 |
| Aug 14, 2025 | 42.72 | 42.85 | 41.77 | 42.18 | 41.99 | -2.65% | 55,332 |
| Aug 13, 2025 | 42.84 | 43.62 | 42.64 | 43.33 | 43.14 | 1.48% | 68,023 |
| Aug 12, 2025 | 41.74 | 42.87 | 41.63 | 42.70 | 42.51 | 3.36% | 76,314 |
| Aug 11, 2025 | 41.27 | 41.50 | 40.74 | 41.31 | 41.13 | 0.34% | 49,975 |
| Aug 8, 2025 | 41.56 | 41.80 | 41.14 | 41.17 | 40.99 | -0.46% | 45,364 |
| Aug 7, 2025 | 42.21 | 42.89 | 41.08 | 41.36 | 41.18 | -1.27% | 53,935 |
| Aug 6, 2025 | 43.04 | 43.11 | 41.89 | 41.89 | 41.70 | -2.45% | 72,276 |
| Aug 5, 2025 | 42.05 | 42.94 | 41.88 | 42.94 | 42.75 | 2.53% | 78,981 |
| Aug 4, 2025 | 41.04 | 41.96 | 40.79 | 41.88 | 41.69 | 2.52% | 77,625 |
| Aug 1, 2025 | 40.72 | 41.94 | 39.64 | 40.85 | 40.67 | -0.75% | 105,950 |
| Jul 31, 2025 | 41.01 | 41.16 | 40.45 | 41.16 | 40.98 | 0.07% | 80,715 |
| Jul 30, 2025 | 41.45 | 41.80 | 40.82 | 41.13 | 40.95 | -0.48% | 56,566 |
| Jul 29, 2025 | 42.03 | 42.23 | 41.19 | 41.33 | 41.15 | -0.70% | 67,542 |
| Jul 28, 2025 | 41.31 | 41.90 | 40.86 | 41.62 | 41.43 | 1.51% | 93,325 |
| Jul 25, 2025 | 40.00 | 41.51 | 39.52 | 41.00 | 40.82 | 8.24% | 107,906 |
| Jul 24, 2025 | 37.67 | 37.98 | 37.50 | 37.88 | 37.71 | -0.16% | 43,483 |
| Jul 23, 2025 | 38.04 | 38.18 | 37.63 | 37.94 | 37.77 | 0.37% | 51,486 |
| Jul 22, 2025 | 37.08 | 38.08 | 37.08 | 37.80 | 37.63 | 1.91% | 57,007 |
| Jul 21, 2025 | 37.60 | 37.60 | 37.09 | 37.09 | 36.92 | -0.35% | 43,045 |
| Jul 18, 2025 | 37.72 | 37.72 | 36.93 | 37.22 | 37.05 | -0.64% | 56,233 |
| Jul 17, 2025 | 36.93 | 37.86 | 36.93 | 37.46 | 37.29 | 1.16% | 48,481 |
| Jul 16, 2025 | 36.72 | 37.16 | 36.41 | 37.03 | 36.86 | 1.04% | 60,740 |
| Jul 15, 2025 | 37.52 | 37.52 | 36.59 | 36.65 | 36.49 | -1.85% | 61,550 |
| Jul 14, 2025 | 37.47 | 37.52 | 37.06 | 37.34 | 37.17 | -0.82% | 45,219 |
| Jul 11, 2025 | 37.99 | 38.15 | 37.28 | 37.65 | 37.48 | -1.41% | 62,188 |
| Jul 10, 2025 | 38.25 | 38.53 | 38.18 | 38.19 | 38.02 | 0.03% | 32,294 |
| Jul 9, 2025 | 38.27 | 38.27 | 37.75 | 38.18 | 38.01 | 0.61% | 49,390 |
| Jul 8, 2025 | 37.91 | 38.56 | 37.91 | 37.95 | 37.78 | 0.18% | 57,661 |
| Jul 7, 2025 | 38.37 | 38.87 | 37.62 | 37.88 | 37.71 | -2.25% | 63,604 |
| Jul 3, 2025 | 38.25 | 38.85 | 38.18 | 38.75 | 38.58 | 1.60% | 30,232 |
| Jul 2, 2025 | 37.99 | 38.31 | 37.53 | 38.14 | 37.97 | 0.90% | 43,484 |
| Jul 1, 2025 | 36.65 | 38.44 | 36.65 | 37.80 | 37.63 | 2.94% | 49,152 |
| Jun 30, 2025 | 37.22 | 37.22 | 36.66 | 36.72 | 36.56 | -0.97% | 103,055 |
| Jun 27, 2025 | 37.23 | 37.59 | 37.00 | 37.08 | 36.91 | 0.03% | 105,624 |
| Jun 26, 2025 | 36.54 | 37.14 | 36.54 | 37.07 | 36.90 | 2.09% | 43,429 |
| Jun 25, 2025 | 36.58 | 36.73 | 36.16 | 36.31 | 36.15 | -0.38% | 31,376 |
| Jun 24, 2025 | 36.39 | 36.67 | 36.33 | 36.45 | 36.29 | 0.69% | 51,235 |
| Jun 23, 2025 | 35.00 | 36.30 | 34.97 | 36.20 | 36.04 | 3.43% | 79,840 |
| Jun 20, 2025 | 35.46 | 35.91 | 34.96 | 35.00 | 34.84 | -0.65% | 121,492 |
| Jun 18, 2025 | 35.21 | 35.64 | 35.21 | 35.23 | 35.07 | -0.17% | 43,288 |
| Jun 17, 2025 | 35.72 | 35.92 | 35.24 | 35.29 | 35.13 | -1.78% | 56,175 |
| Jun 16, 2025 | 35.75 | 36.04 | 35.64 | 35.93 | 35.77 | 1.15% | 49,071 |
| Jun 13, 2025 | 35.97 | 36.50 | 35.45 | 35.52 | 35.36 | -3.32% | 43,091 |
| Jun 12, 2025 | 37.10 | 37.20 | 36.64 | 36.74 | 36.58 | -1.29% | 34,584 |