The Gorman-Rupp Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	80.55	83.62	80.29	83.86	-	4.10%	110,015
Jul 27, 2026	82.14	85.26	76.77	80.56	80.56	-1.43%	222,914
Jul 24, 2026	79.98	83.24	75.00	81.73	81.73	2.65%	351,287
Jul 23, 2026	78.90	80.44	77.94	79.62	79.62	-0.59%	205,976
Jul 22, 2026	79.77	81.43	79.09	80.09	80.09	-0.26%	229,178
Jul 21, 2026	80.53	80.59	78.10	80.30	80.30	1.40%	124,841
Jul 20, 2026	80.74	81.12	78.66	79.19	79.19	-0.69%	125,457
Jul 17, 2026	78.61	80.32	76.19	79.74	79.74	-1.26%	212,911
Jul 16, 2026	78.43	81.15	77.88	80.76	80.76	1.98%	154,816
Jul 15, 2026	80.63	81.82	78.24	79.19	79.19	-1.05%	158,564
Jul 14, 2026	80.00	80.54	78.56	80.03	80.03	1.82%	187,829
Jul 13, 2026	79.11	80.39	78.05	78.60	78.60	-1.13%	128,254
Jul 10, 2026	78.60	80.92	78.52	79.50	79.50	0.13%	201,878
Jul 9, 2026	79.66	80.41	78.33	79.40	79.40	1.70%	153,756
Jul 8, 2026	79.30	79.30	76.94	78.07	78.07	-2.19%	249,888
Jul 7, 2026	84.03	84.34	78.53	79.82	79.82	-6.44%	391,999
Jul 6, 2026	84.09	85.82	83.74	85.31	85.31	1.49%	194,686
Jul 2, 2026	88.49	88.49	82.76	84.06	84.06	-5.25%	260,242
Jul 1, 2026	90.94	92.78	88.08	88.72	88.72	-3.29%	269,081
Jun 30, 2026	90.96	92.55	90.28	91.74	91.74	1.71%	154,663
Jun 29, 2026	88.32	91.17	87.55	90.20	90.20	1.06%	183,873
Jun 26, 2026	89.42	90.35	87.95	89.25	89.25	-1.76%	460,973
Jun 25, 2026	87.35	91.38	87.00	90.85	90.85	5.85%	174,756
Jun 24, 2026	86.33	87.73	85.39	85.83	85.83	-0.74%	273,760
Jun 23, 2026	86.26	87.89	84.98	86.47	86.47	-1.66%	181,058
Jun 22, 2026	88.37	89.62	87.74	87.93	87.93	0.18%	257,471
Jun 18, 2026	88.06	88.77	86.73	87.77	87.77	1.19%	288,455
Jun 17, 2026	85.44	88.12	85.00	86.74	86.74	2.07%	222,064
Jun 16, 2026	86.40	87.71	84.81	84.98	84.98	-0.49%	182,371
Jun 15, 2026	85.73	86.58	83.82	85.40	85.40	0.96%	218,731
Jun 12, 2026	83.77	84.99	83.17	84.59	84.59	2.14%	188,499
Jun 11, 2026	80.91	83.68	80.20	82.82	82.82	4.24%	215,207
Jun 10, 2026	81.00	82.10	79.44	79.45	79.45	-2.05%	141,288
Jun 9, 2026	79.05	81.68	78.54	81.11	81.11	4.11%	129,274
Jun 8, 2026	77.86	79.51	77.35	77.91	77.91	1.06%	103,818
Jun 5, 2026	77.57	78.77	77.08	77.09	77.09	-1.14%	116,049
Jun 4, 2026	76.58	78.37	76.57	77.98	77.98	2.62%	129,150
Jun 3, 2026	75.69	77.58	74.98	75.99	75.99	0.54%	138,394
Jun 2, 2026	74.13	76.23	74.13	75.58	75.58	2.54%	80,547
Jun 1, 2026	74.11	74.90	72.55	73.71	73.71	-1.65%	80,103
May 29, 2026	75.25	75.79	74.00	74.95	74.95	0.13%	118,167
May 28, 2026	75.19	75.20	73.80	74.85	74.85	-1.10%	88,937
May 27, 2026	76.18	76.31	75.30	75.68	75.68	-0.03%	98,654
May 26, 2026	73.63	75.74	73.63	75.70	75.70	4.18%	91,054
May 22, 2026	72.75	73.07	71.50	72.66	72.66	0.29%	112,538
May 21, 2026	72.42	73.13	71.19	72.45	72.45	-0.49%	110,041
May 20, 2026	71.17	72.84	70.40	72.81	72.81	3.14%	123,200
May 19, 2026	70.34	72.01	68.94	70.59	70.59	-1.69%	127,262
May 18, 2026	73.30	74.38	71.74	71.80	71.80	-2.05%	144,760
May 15, 2026	74.60	74.69	72.00	73.30	73.30	-3.40%	126,847