The Gorman-Rupp Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	37.18	37.32	36.54	36.69	-	-1.16%	16,595
May 27, 2025	36.75	37.30	36.69	37.12	37.12	2.60%	48,283
May 23, 2025	35.84	36.37	35.84	36.18	36.18	-0.90%	69,550
May 22, 2025	37.02	37.24	36.37	36.51	36.51	-2.20%	52,843
May 21, 2025	37.77	37.87	37.12	37.33	37.33	-2.20%	53,307
May 20, 2025	38.43	38.54	38.05	38.17	38.17	-1.17%	39,073
May 19, 2025	38.47	38.85	38.17	38.62	38.62	-0.75%	49,018
May 16, 2025	38.79	39.12	38.52	38.91	38.91	0.36%	58,440
May 15, 2025	38.47	39.04	38.27	38.77	38.77	0.44%	65,371
May 14, 2025	38.98	38.98	38.35	38.60	38.42	-1.10%	64,251
May 13, 2025	39.02	39.25	38.72	39.03	38.85	0.85%	51,921
May 12, 2025	39.02	39.36	38.21	38.70	38.52	3.37%	67,657
May 9, 2025	37.84	38.01	37.17	37.44	37.26	-0.82%	47,943
May 8, 2025	37.21	37.90	37.00	37.75	37.57	2.92%	48,088
May 7, 2025	37.00	37.13	36.36	36.68	36.51	0.14%	52,322
May 6, 2025	36.25	36.80	36.18	36.63	36.46	0.41%	66,486
May 5, 2025	36.69	37.25	36.37	36.48	36.31	-1.00%	104,458
May 2, 2025	36.39	37.13	36.30	36.85	36.68	2.67%	96,031
May 1, 2025	36.06	36.50	35.72	35.89	35.72	0.08%	101,800
Apr 30, 2025	35.65	36.07	35.27	35.86	35.69	-0.42%	94,195
Apr 29, 2025	35.47	36.15	35.33	36.01	35.84	1.38%	80,030
Apr 28, 2025	35.42	35.69	35.14	35.52	35.35	0.28%	70,678
Apr 25, 2025	34.90	35.42	34.60	35.42	35.25	0.48%	46,040
Apr 24, 2025	33.65	35.59	33.37	35.25	35.08	5.73%	72,267
Apr 23, 2025	33.75	34.48	32.74	33.34	33.18	1.09%	108,266
Apr 22, 2025	32.73	33.28	32.38	32.98	32.82	1.76%	88,129
Apr 21, 2025	33.07	33.25	32.17	32.41	32.26	-3.17%	59,913
Apr 17, 2025	33.33	33.80	33.32	33.47	33.31	-	51,961
Apr 16, 2025	33.33	33.65	32.95	33.47	33.31	-0.21%	57,990
Apr 15, 2025	33.45	34.00	33.35	33.54	33.38	0.12%	50,315
Apr 14, 2025	33.65	33.99	33.15	33.50	33.34	0.24%	71,778
Apr 11, 2025	33.14	33.60	32.77	33.42	33.26	1.15%	48,120
Apr 10, 2025	33.38	33.70	32.51	33.04	32.88	-3.28%	62,139
Apr 9, 2025	31.32	34.84	31.30	34.16	34.00	8.93%	100,439
Apr 8, 2025	32.84	33.37	30.87	31.36	31.21	-2.03%	93,911
Apr 7, 2025	31.42	33.79	30.95	32.01	31.86	-1.75%	89,683
Apr 4, 2025	32.81	33.39	31.06	32.58	32.43	-3.89%	80,794
Apr 3, 2025	34.96	35.09	33.51	33.90	33.74	-6.30%	79,396
Apr 2, 2025	35.50	36.32	35.50	36.18	36.01	0.70%	54,304
Apr 1, 2025	35.04	36.06	34.96	35.93	35.76	2.36%	57,145
Mar 31, 2025	35.00	35.48	34.69	35.10	34.93	-0.62%	119,225
Mar 28, 2025	36.32	36.32	34.98	35.32	35.15	-2.99%	51,053
Mar 27, 2025	36.30	36.47	35.88	36.41	36.24	0.77%	47,935
Mar 26, 2025	36.16	36.52	36.00	36.13	35.96	0.67%	58,287
Mar 25, 2025	35.84	36.34	35.72	35.89	35.72	-0.06%	60,580
Mar 24, 2025	35.45	36.34	35.45	35.91	35.74	2.05%	95,648
Mar 21, 2025	36.52	36.52	35.00	35.19	35.02	-4.94%	375,494
Mar 20, 2025	37.37	37.80	36.89	37.02	36.84	-1.36%	48,885
Mar 19, 2025	37.04	37.54	37.04	37.53	37.35	1.32%	68,480
Mar 18, 2025	37.61	37.72	36.90	37.04	36.86	-1.62%	51,579