The Gorman-Rupp Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	65.67	65.89	63.76	64.32	-	-2.09%	42,925
Feb 20, 2026	64.79	66.21	64.29	65.69	65.69	1.39%	102,250
Feb 19, 2026	64.83	65.44	64.39	64.79	64.79	-0.52%	107,475
Feb 18, 2026	67.14	67.85	64.87	65.13	65.13	-2.43%	146,426
Feb 17, 2026	67.37	67.72	66.37	66.75	66.75	-0.96%	122,551
Feb 13, 2026	67.13	68.02	66.34	67.40	67.40	0.87%	110,785
Feb 12, 2026	66.99	67.81	65.50	66.82	66.63	0.81%	110,169
Feb 11, 2026	67.15	67.53	66.02	66.28	66.09	-0.03%	115,167
Feb 10, 2026	66.35	67.06	65.68	66.30	66.11	0.56%	141,457
Feb 9, 2026	65.51	65.99	63.92	65.93	65.74	0.35%	349,779
Feb 6, 2026	59.63	66.23	58.01	65.70	65.51	10.33%	230,172
Feb 5, 2026	58.33	60.23	57.68	59.55	59.38	1.60%	170,169
Feb 4, 2026	57.57	59.14	57.05	58.61	58.44	2.97%	113,733
Feb 3, 2026	56.61	57.76	56.45	56.92	56.76	0.96%	139,705
Feb 2, 2026	54.42	56.47	54.34	56.38	56.22	3.47%	154,166
Jan 30, 2026	54.19	55.03	53.87	54.49	54.34	-0.29%	386,137
Jan 29, 2026	53.24	54.72	52.79	54.65	54.49	3.62%	134,917
Jan 28, 2026	53.09	53.19	52.39	52.74	52.59	-0.42%	111,852
Jan 27, 2026	52.14	53.18	52.01	52.96	52.81	1.98%	96,249
Jan 26, 2026	52.35	53.08	51.92	51.93	51.78	-0.67%	67,901
Jan 23, 2026	53.62	53.62	51.96	52.28	52.13	-2.84%	64,747
Jan 22, 2026	53.84	54.26	52.97	53.81	53.66	0.30%	80,321
Jan 21, 2026	52.12	53.82	51.84	53.65	53.50	3.89%	70,982
Jan 20, 2026	51.98	52.50	51.55	51.64	51.49	-2.44%	59,241
Jan 16, 2026	52.64	53.14	52.27	52.93	52.78	0.11%	96,404
Jan 15, 2026	52.00	53.19	51.78	52.87	52.72	2.11%	64,917
Jan 14, 2026	51.24	51.89	50.76	51.78	51.63	1.57%	66,450
Jan 13, 2026	51.50	51.90	50.88	50.98	50.84	-0.53%	68,592
Jan 12, 2026	50.34	51.74	50.00	51.25	51.10	1.16%	108,944
Jan 9, 2026	50.96	51.23	50.24	50.66	50.52	-0.47%	62,583
Jan 8, 2026	48.79	51.03	48.79	50.90	50.76	4.09%	74,479
Jan 7, 2026	49.92	50.01	48.29	48.90	48.76	-1.39%	62,430
Jan 6, 2026	49.19	49.67	48.21	49.59	49.45	0.34%	70,935
Jan 5, 2026	48.14	49.87	48.14	49.42	49.28	2.66%	137,370
Jan 2, 2026	47.85	48.22	47.33	48.14	48.00	0.82%	63,932
Dec 31, 2025	48.90	48.90	47.66	47.75	47.61	-2.03%	52,518
Dec 30, 2025	49.19	49.47	48.65	48.74	48.60	-1.00%	50,771
Dec 29, 2025	49.14	49.50	49.00	49.23	49.09	-0.24%	61,398
Dec 26, 2025	50.04	50.13	49.20	49.35	49.21	-0.90%	48,443
Dec 24, 2025	49.92	50.15	49.74	49.80	49.66	-0.24%	30,509
Dec 23, 2025	50.06	50.58	49.56	49.92	49.78	-0.04%	61,911
Dec 22, 2025	49.27	50.51	49.27	49.94	49.80	1.71%	120,601
Dec 19, 2025	48.44	49.21	48.11	49.10	48.96	0.64%	182,384
Dec 18, 2025	48.70	49.52	48.69	48.79	48.65	0.64%	71,038
Dec 17, 2025	49.07	49.80	48.21	48.48	48.34	-1.72%	82,981
Dec 16, 2025	50.24	51.07	49.32	49.33	49.19	-2.18%	115,504
Dec 15, 2025	51.37	52.02	50.15	50.43	50.29	1.71%	208,084
Dec 12, 2025	49.38	49.90	48.72	49.58	49.44	0.65%	125,964
Dec 11, 2025	49.25	49.67	48.76	49.26	49.12	0.49%	77,988
Dec 10, 2025	46.94	49.23	46.88	49.02	48.88	4.95%	139,724