The Gorman-Rupp Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	79.65	79.65	77.87	78.41	-	-2.78%	66,776
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
Jul 22, 2026	79.77	81.43	79.09	80.09	79.90	-0.26%	229,190
Jul 21, 2026	80.53	80.59	78.10	80.30	80.11	1.40%	124,842
Jul 20, 2026	80.74	81.12	78.66	79.19	79.00	-0.69%	125,459
Jul 17, 2026	78.61	80.32	76.19	79.74	79.55	-1.26%	212,912
Jul 16, 2026	78.43	81.15	77.88	80.76	80.57	1.98%	154,817
Jul 15, 2026	80.63	81.82	78.24	79.19	79.00	-1.05%	159,314
Jul 14, 2026	80.00	80.54	78.56	80.03	79.84	1.82%	188,107
Jul 13, 2026	79.11	80.39	78.05	78.60	78.41	-1.13%	128,274
Jul 10, 2026	78.60	80.92	78.52	79.50	79.31	0.13%	201,879
Jul 9, 2026	79.66	80.41	78.33	79.40	79.21	1.70%	153,756
Jul 8, 2026	79.30	79.30	76.94	78.07	77.88	-2.19%	249,888
Jul 7, 2026	84.03	84.34	78.53	79.82	79.63	-6.44%	392,012
Jul 6, 2026	84.09	85.82	83.74	85.31	85.11	1.49%	194,701
Jul 2, 2026	88.49	88.49	82.76	84.06	83.86	-5.25%	260,258
Jul 1, 2026	90.94	92.78	88.08	88.72	88.51	-3.29%	269,188
Jun 30, 2026	90.96	92.55	90.28	91.74	91.52	1.71%	154,881
Jun 29, 2026	88.32	91.17	87.55	90.20	89.99	1.06%	184,003
Jun 26, 2026	89.42	90.35	87.95	89.25	89.04	-1.76%	471,881
Jun 25, 2026	87.35	91.38	87.00	90.85	90.63	5.85%	174,815
Jun 24, 2026	86.33	87.73	85.39	85.83	85.63	-0.74%	273,784
Jun 23, 2026	86.26	87.89	84.98	86.47	86.26	-1.66%	181,222
Jun 22, 2026	88.37	89.62	87.74	87.93	87.72	0.18%	257,522
Jun 18, 2026	88.06	88.77	86.73	87.77	87.56	1.19%	288,463
Jun 17, 2026	85.44	88.12	85.00	86.74	86.53	2.07%	222,355
Jun 16, 2026	86.40	87.71	84.81	84.98	84.78	-0.49%	182,398
Jun 15, 2026	85.73	86.58	83.82	85.40	85.20	0.96%	218,736
Jun 12, 2026	83.77	84.99	83.17	84.59	84.39	2.14%	188,692
Jun 11, 2026	80.91	83.68	80.20	82.82	82.62	4.24%	215,233
Jun 10, 2026	81.00	82.10	79.44	79.45	79.26	-2.05%	141,327
Jun 9, 2026	79.05	81.68	78.54	81.11	80.92	4.11%	129,721
Jun 8, 2026	77.86	79.51	77.35	77.91	77.72	1.06%	103,818