The Gorman-Rupp Company (GRC)
NYSE: GRC · Real-Time Price · USD
75.13
+0.65 (0.87%)
Oct 1, 2026, 4:00 PM EDT - Market closed
The Gorman-Rupp Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 74.00 | 75.24 | 72.90 | 75.13 | 75.13 | 0.87% | 228,010 |
| Sep 30, 2026 | 75.43 | 75.43 | 74.14 | 74.48 | 74.48 | -0.79% | 151,120 |
| Sep 29, 2026 | 76.45 | 77.09 | 73.81 | 75.07 | 75.07 | -1.30% | 175,520 |
| Sep 28, 2026 | 74.27 | 76.31 | 73.84 | 76.06 | 76.06 | 2.49% | 201,778 |
| Sep 25, 2026 | 75.04 | 75.50 | 74.09 | 74.21 | 74.21 | -0.59% | 252,336 |
| Sep 24, 2026 | 74.57 | 75.36 | 73.58 | 74.65 | 74.65 | -0.80% | 154,892 |
| Sep 23, 2026 | 74.13 | 75.82 | 73.71 | 75.25 | 75.25 | 0.88% | 163,649 |
| Sep 22, 2026 | 74.33 | 74.95 | 73.61 | 74.59 | 74.59 | 1.14% | 122,540 |
| Sep 21, 2026 | 73.53 | 74.36 | 73.11 | 73.75 | 73.75 | 0.68% | 148,301 |
| Sep 18, 2026 | 72.42 | 73.60 | 71.00 | 73.25 | 73.25 | 1.60% | 787,441 |
| Sep 17, 2026 | 73.77 | 73.77 | 70.93 | 72.10 | 72.10 | -0.10% | 232,800 |
| Sep 16, 2026 | 72.02 | 73.17 | 70.76 | 72.17 | 72.17 | 1.32% | 205,209 |
| Sep 15, 2026 | 72.15 | 72.42 | 70.44 | 71.23 | 71.23 | -0.38% | 255,213 |
| Sep 14, 2026 | 73.00 | 73.00 | 70.00 | 71.50 | 71.50 | -3.99% | 197,095 |
| Sep 11, 2026 | 74.61 | 74.85 | 73.60 | 74.47 | 74.47 | 1.69% | 73,277 |
| Sep 10, 2026 | 74.04 | 74.04 | 72.22 | 73.23 | 73.23 | -2.06% | 215,395 |
| Sep 9, 2026 | 74.99 | 75.66 | 74.46 | 74.77 | 74.77 | -0.95% | 116,386 |
| Sep 8, 2026 | 75.16 | 76.29 | 74.55 | 75.49 | 75.49 | 0.20% | 112,086 |
| Sep 4, 2026 | 74.83 | 76.30 | 74.54 | 75.34 | 75.34 | 0.32% | 101,357 |
| Sep 3, 2026 | 74.81 | 75.35 | 73.72 | 75.10 | 75.10 | 1.57% | 191,426 |
| Sep 2, 2026 | 74.75 | 75.74 | 72.00 | 73.94 | 73.94 | -0.07% | 193,982 |
| Sep 1, 2026 | 74.54 | 74.84 | 71.81 | 73.99 | 73.99 | -1.87% | 146,275 |
| Aug 31, 2026 | 76.25 | 76.47 | 75.00 | 75.40 | 75.40 | -1.08% | 140,062 |
| Aug 28, 2026 | 77.30 | 77.60 | 75.46 | 76.22 | 76.22 | -1.75% | 136,715 |
| Aug 27, 2026 | 77.58 | 78.67 | 76.53 | 77.58 | 77.58 | -0.05% | 117,108 |
| Aug 26, 2026 | 77.29 | 78.61 | 76.71 | 77.62 | 77.62 | 1.12% | 108,396 |
| Aug 25, 2026 | 78.99 | 79.20 | 76.65 | 76.76 | 76.76 | -1.36% | 110,907 |
| Aug 24, 2026 | 78.67 | 78.67 | 77.35 | 77.82 | 77.82 | -0.35% | 90,398 |
| Aug 21, 2026 | 78.64 | 78.64 | 76.61 | 78.09 | 78.09 | 0.31% | 211,456 |
| Aug 20, 2026 | 78.07 | 78.45 | 77.12 | 77.85 | 77.85 | -0.85% | 109,542 |
| Aug 19, 2026 | 79.22 | 79.50 | 77.20 | 78.52 | 78.52 | -0.29% | 145,529 |
| Aug 18, 2026 | 79.65 | 79.65 | 77.87 | 78.75 | 78.75 | -2.36% | 163,837 |
| Aug 17, 2026 | 80.78 | 81.49 | 79.97 | 80.65 | 80.65 | -0.20% | 101,227 |
| Aug 14, 2026 | 79.56 | 81.43 | 78.58 | 80.81 | 80.81 | 1.35% | 117,088 |
| Aug 13, 2026 | 82.08 | 82.48 | 79.26 | 79.92 | 79.73 | -1.94% | 146,257 |
| Aug 12, 2026 | 84.18 | 84.39 | 81.40 | 81.50 | 81.31 | -1.56% | 211,979 |
| Aug 11, 2026 | 82.66 | 86.00 | 81.93 | 82.79 | 82.59 | 1.22% | 138,934 |
| Aug 10, 2026 | 83.55 | 83.75 | 81.08 | 81.79 | 81.60 | -2.39% | 163,119 |
| Aug 7, 2026 | 84.67 | 85.81 | 83.60 | 83.79 | 83.59 | -0.93% | 113,470 |
| Aug 6, 2026 | 85.98 | 87.30 | 81.92 | 84.58 | 84.38 | -0.75% | 147,689 |
| Aug 5, 2026 | 85.15 | 87.02 | 84.37 | 85.22 | 85.02 | -0.30% | 168,642 |
| Aug 4, 2026 | 84.22 | 86.06 | 82.16 | 85.48 | 85.28 | 3.24% | 183,986 |
| Aug 3, 2026 | 81.71 | 84.60 | 81.71 | 82.80 | 82.60 | 1.98% | 180,842 |
| Jul 31, 2026 | 81.64 | 82.08 | 79.41 | 81.19 | 81.00 | 0.62% | 486,715 |
| Jul 30, 2026 | 80.80 | 81.59 | 79.12 | 80.69 | 80.50 | 2.83% | 156,143 |
| Jul 29, 2026 | 81.87 | 83.02 | 78.17 | 78.47 | 78.28 | -4.80% | 203,566 |
| Jul 28, 2026 | 80.55 | 84.17 | 80.29 | 82.43 | 82.23 | 2.32% | 249,478 |
| Jul 27, 2026 | 82.14 | 85.26 | 76.77 | 80.56 | 80.37 | -1.43% | 223,150 |
| Jul 24, 2026 | 79.98 | 83.24 | 75.00 | 81.73 | 81.54 | 2.65% | 351,288 |
| Jul 23, 2026 | 78.90 | 80.44 | 77.94 | 79.62 | 79.43 | -0.59% | 206,088 |