The Gorman-Rupp Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 19, 2025	38.70	39.73	38.70	39.56	39.56	1.31%	51,055
Feb 18, 2025	38.18	39.17	37.61	39.05	39.05	2.47%	78,062
Feb 14, 2025	38.00	38.79	37.60	38.11	38.11	0.45%	74,481
Feb 13, 2025	37.75	38.46	37.31	37.94	37.76	0.82%	41,048
Feb 12, 2025	37.10	37.94	36.99	37.63	37.45	-0.21%	53,776
Feb 11, 2025	36.78	37.83	36.78	37.71	37.53	2.08%	48,016
Feb 10, 2025	37.14	38.00	36.56	36.94	36.76	0.24%	52,765
Feb 7, 2025	37.09	37.09	36.02	36.85	36.67	-2.51%	81,981
Feb 6, 2025	38.13	38.32	37.69	37.80	37.62	-0.47%	31,773
Feb 5, 2025	37.88	38.32	37.88	37.98	37.80	0.48%	35,567
Feb 4, 2025	37.38	37.94	37.38	37.80	37.62	0.53%	43,423
Feb 3, 2025	37.56	38.00	36.59	37.60	37.42	-2.03%	91,315
Jan 31, 2025	39.06	39.62	38.33	38.38	38.20	-1.72%	159,396
Jan 30, 2025	39.00	39.41	38.90	39.05	38.86	0.64%	50,598
Jan 29, 2025	37.80	38.95	37.54	38.80	38.61	2.35%	87,594