The Gorman-Rupp Company (GRC)
NYSE: GRC · Real-Time Price · USD
75.49
+0.15 (0.20%)
Sep 8, 2026, 4:00 PM EDT - Market closed
The Gorman-Rupp Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |