The Gorman-Rupp Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	72.99	73.59	70.32	70.00	70.00	-5.24%	40,501
Oct 21, 2026	73.43	74.26	72.62	73.87	73.87	2.13%	233,501
Oct 20, 2026	71.51	73.00	70.74	72.33	72.33	-0.12%	161,996
Oct 19, 2026	72.72	73.30	71.85	72.42	72.42	0.74%	96,694
Oct 16, 2026	72.04	73.29	71.31	71.89	71.89	-0.35%	111,200
Oct 15, 2026	72.73	72.77	71.18	72.14	72.14	-1.10%	110,441
Oct 14, 2026	73.43	73.68	72.39	72.94	72.94	-1.25%	114,285
Oct 13, 2026	73.39	73.92	72.24	73.86	73.86	0.38%	139,231
Oct 12, 2026	73.87	75.10	73.55	73.58	73.58	-0.55%	138,000
Oct 9, 2026	73.16	74.68	72.50	73.99	73.99	1.30%	137,455
Oct 8, 2026	73.85	74.54	72.94	73.04	73.04	-1.58%	137,368
Oct 7, 2026	75.85	76.10	73.21	74.21	74.21	-3.90%	183,820
Oct 6, 2026	78.27	79.24	76.61	77.22	77.22	-0.43%	132,949
Oct 5, 2026	77.23	78.30	76.38	77.55	77.55	0.38%	109,306
Oct 2, 2026	76.24	77.89	76.00	77.26	77.26	2.84%	280,604
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