The Gorman-Rupp Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2025	37.46	38.14	37.25	37.91	37.73	1.34%	80,636
Jan 27, 2025	37.90	38.62	37.34	37.41	37.23	-1.21%	68,938
Jan 24, 2025	38.20	38.25	37.55	37.87	37.69	-0.66%	32,172
Jan 23, 2025	38.13	38.33	37.80	38.12	37.94	-0.44%	45,345
Jan 22, 2025	38.54	38.66	38.10	38.29	38.11	-0.73%	82,929
Jan 21, 2025	38.08	38.76	38.01	38.57	38.38	2.47%	72,786
Jan 17, 2025	37.85	38.11	37.37	37.64	37.46	0.56%	65,408
Jan 16, 2025	37.76	37.76	37.28	37.43	37.25	-0.61%	30,232
Jan 15, 2025	37.97	37.97	37.25	37.66	37.48	1.62%	35,312
Jan 14, 2025	36.70	37.45	36.70	37.06	36.88	1.65%	37,621
Jan 13, 2025	35.51	36.56	35.48	36.46	36.28	1.73%	39,001
Jan 10, 2025	36.53	36.81	35.74	35.84	35.67	-3.66%	63,140
Jan 8, 2025	36.73	37.21	36.51	37.20	37.02	0.79%	52,420
Jan 7, 2025	37.58	37.78	36.71	36.91	36.73	-1.49%	77,441
Jan 6, 2025	37.47	38.11	37.37	37.47	37.29	0.13%	63,516
Jan 3, 2025	37.43	37.65	37.15	37.42	37.24	0.32%	40,489
Jan 2, 2025	38.22	38.67	37.12	37.30	37.12	-1.64%	55,278
Dec 31, 2024	38.27	38.47	37.75	37.92	37.74	0.16%	32,071
Dec 30, 2024	38.09	38.09	37.51	37.86	37.68	-0.97%	35,838
Dec 27, 2024	38.32	38.48	37.81	38.23	38.05	-1.24%	48,837
Dec 26, 2024	38.52	38.77	38.20	38.71	38.52	0.10%	34,919
Dec 24, 2024	38.51	38.72	38.23	38.67	38.48	0.44%	19,475
Dec 23, 2024	39.19	39.19	38.48	38.50	38.31	-1.61%	57,897
Dec 20, 2024	39.34	39.99	37.81	39.13	38.94	-1.16%	299,307
Dec 19, 2024	39.59	40.08	38.97	39.59	39.40	1.28%	89,238
Dec 18, 2024	41.30	41.50	38.83	39.09	38.90	-5.01%	120,869
Dec 17, 2024	41.01	41.29	40.82	41.15	40.95	-0.22%	83,485
Dec 16, 2024	40.65	41.29	39.47	41.24	41.04	1.70%	55,467
Dec 13, 2024	41.15	41.25	40.33	40.55	40.35	-1.93%	40,465
Dec 12, 2024	41.99	42.23	41.17	41.35	41.15	-1.55%	49,219
Dec 11, 2024	42.00	42.32	41.37	42.00	41.80	0.77%	89,485
Dec 10, 2024	42.00	42.35	41.48	41.68	41.48	-0.48%	79,509
Dec 9, 2024	42.18	42.37	41.75	41.88	41.68	-0.29%	63,002
Dec 6, 2024	42.26	42.26	41.50	42.00	41.80	0.38%	38,376
Dec 5, 2024	42.41	42.45	41.82	41.84	41.64	-1.34%	72,300
Dec 4, 2024	42.85	42.91	42.36	42.41	42.21	-0.45%	70,746
Dec 3, 2024	42.63	42.96	42.14	42.60	42.39	-0.51%	49,043
Dec 2, 2024	42.69	43.17	42.25	42.82	42.61	0.52%	49,676
Nov 29, 2024	42.68	42.83	42.49	42.60	42.39	0.73%	33,538
Nov 27, 2024	42.67	42.97	42.18	42.29	42.09	-0.75%	47,416
Nov 26, 2024	42.93	42.93	42.00	42.61	42.40	-1.11%	43,069
Nov 25, 2024	42.83	43.79	42.28	43.09	42.88	1.20%	89,742
Nov 22, 2024	42.27	42.70	42.10	42.58	42.37	1.41%	79,896
Nov 21, 2024	41.22	42.15	41.00	41.99	41.79	2.46%	57,048
Nov 20, 2024	40.48	41.05	40.06	40.98	40.78	1.24%	51,321
Nov 19, 2024	40.48	40.73	39.91	40.48	40.28	-0.78%	51,580
Nov 18, 2024	40.88	41.12	40.61	40.80	40.60	0.22%	40,296
Nov 15, 2024	41.20	41.20	40.26	40.71	40.51	-0.73%	48,248
Nov 14, 2024	41.61	41.61	40.66	41.01	40.63	-0.73%	38,447
Nov 13, 2024	42.01	42.21	41.28	41.31	40.92	-0.86%	54,139
Nov 12, 2024	42.52	42.64	41.61	41.67	41.28	-2.55%	76,307
Nov 11, 2024	42.53	42.89	42.23	42.76	42.36	1.42%	64,708
Nov 8, 2024	41.94	42.52	41.81	42.16	41.77	0.91%	69,209
Nov 7, 2024	42.36	42.36	41.08	41.78	41.39	-1.07%	180,513
Nov 6, 2024	40.93	42.89	40.93	42.23	41.84	9.04%	143,950
Nov 5, 2024	37.73	38.82	37.73	38.73	38.37	2.24%	49,995
Nov 4, 2024	37.31	38.37	37.31	37.88	37.53	1.75%	61,352
Nov 1, 2024	37.10	37.64	36.98	37.23	36.88	0.76%	57,288
Oct 31, 2024	38.84	38.84	36.91	36.95	36.61	-4.87%	74,638
Oct 30, 2024	38.08	39.07	38.08	38.84	38.48	2.24%	66,736
Oct 29, 2024	37.35	37.99	37.14	37.99	37.64	1.31%	64,349
Oct 28, 2024	37.67	37.88	37.36	37.50	37.15	0.37%	63,380
Oct 25, 2024	38.38	38.39	37.31	37.36	37.01	-1.89%	54,915
Oct 24, 2024	38.17	38.20	37.69	38.08	37.73	0.50%	51,594
Oct 23, 2024	37.89	38.02	37.34	37.89	37.54	-0.66%	38,893
Oct 22, 2024	38.43	38.44	38.02	38.14	37.78	-0.73%	20,862
Oct 21, 2024	39.20	39.20	38.34	38.42	38.06	-1.71%	58,415
Oct 18, 2024	39.50	39.57	38.80	39.09	38.73	-0.89%	37,830
Oct 17, 2024	39.35	39.44	39.10	39.44	39.07	0.25%	24,838
Oct 16, 2024	38.93	39.51	38.56	39.34	38.97	2.08%	43,872
Oct 15, 2024	38.63	39.18	38.43	38.54	38.18	-0.80%	52,118
Oct 14, 2024	38.92	39.09	38.67	38.85	38.49	-0.18%	28,713
Oct 11, 2024	38.07	39.01	38.07	38.92	38.56	2.39%	43,993
Oct 10, 2024	38.15	38.15	37.64	38.01	37.66	-1.50%	33,348
Oct 9, 2024	38.48	38.82	38.48	38.59	38.23	0.34%	31,203
Oct 8, 2024	38.79	38.79	38.31	38.46	38.10	-0.39%	38,347
Oct 7, 2024	38.48	38.70	38.13	38.61	38.25	-0.34%	44,131
Oct 4, 2024	38.69	38.92	38.23	38.74	38.38	1.71%	62,677
Oct 3, 2024	38.74	38.75	37.94	38.09	37.74	-2.43%	35,598