The Gorman-Rupp Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	74.72	78.50	71.24	76.78	76.78	3.24%	691,721
Apr 23, 2026	68.95	75.03	68.95	74.37	74.37	12.32%	232,331
Apr 22, 2026	67.47	68.33	65.86	66.21	66.21	-1.13%	154,851
Apr 21, 2026	65.57	67.14	65.04	66.97	66.97	2.03%	155,443
Apr 20, 2026	67.83	68.59	65.57	65.64	65.64	-3.84%	189,798
Apr 17, 2026	68.86	70.19	68.26	68.26	68.26	0.89%	834,958
Apr 16, 2026	67.78	68.73	66.89	67.66	67.66	-0.68%	204,912
Apr 15, 2026	71.02	71.79	67.91	68.12	68.12	-4.75%	172,785
Apr 14, 2026	71.91	73.24	71.48	71.52	71.52	-0.89%	235,772
Apr 13, 2026	68.83	72.55	68.83	72.16	72.16	4.84%	312,871
Apr 10, 2026	69.45	69.45	68.32	68.83	68.83	-0.58%	67,968
Apr 9, 2026	66.80	69.88	66.46	69.23	69.23	2.87%	117,035
Apr 8, 2026	66.00	67.75	65.85	67.30	67.30	5.49%	156,035
Apr 7, 2026	62.56	63.98	62.45	63.80	63.80	1.54%	77,821
Apr 6, 2026	62.40	63.09	61.40	62.83	62.83	0.53%	66,244
Apr 2, 2026	62.49	64.06	61.96	62.50	62.50	-2.39%	67,324
Apr 1, 2026	62.98	65.01	62.76	64.03	64.03	3.06%	111,522
Mar 31, 2026	61.58	62.69	61.03	62.13	62.13	2.88%	115,366
Mar 30, 2026	61.92	61.92	60.08	60.39	60.39	-1.68%	118,381
Mar 27, 2026	62.21	62.53	61.00	61.42	61.42	-1.65%	120,696
Mar 26, 2026	63.37	64.92	62.45	62.45	62.45	-2.60%	140,627
Mar 25, 2026	63.49	65.00	61.95	64.12	64.12	2.61%	157,601
Mar 24, 2026	61.16	62.80	60.14	62.49	62.49	0.73%	156,932
Mar 23, 2026	60.48	62.77	60.25	62.04	62.04	5.64%	407,207
Mar 20, 2026	60.60	60.63	58.26	58.73	58.73	-2.94%	590,334
Mar 19, 2026	59.62	61.26	59.22	60.51	60.51	-0.07%	148,859
Mar 18, 2026	61.58	62.44	60.50	60.55	60.55	-1.66%	169,072
Mar 17, 2026	61.29	62.40	60.17	61.57	61.57	1.03%	153,007
Mar 16, 2026	59.06	61.89	58.85	60.94	60.94	5.62%	184,789
Mar 13, 2026	59.50	59.92	56.98	57.70	57.70	-2.43%	148,989
Mar 12, 2026	59.71	60.74	58.81	59.14	59.14	-2.75%	121,818
Mar 11, 2026	60.50	62.13	60.08	60.81	60.81	-0.31%	111,902
Mar 10, 2026	61.53	63.17	60.88	61.00	61.00	-1.10%	127,732
Mar 9, 2026	59.81	61.73	58.44	61.68	61.68	1.20%	100,184
Mar 6, 2026	61.15	62.49	58.77	60.95	60.95	-2.70%	236,369
Mar 5, 2026	63.97	65.06	61.71	62.64	62.64	-3.51%	93,985
Mar 4, 2026	64.16	67.20	63.95	64.92	64.92	1.66%	92,757
Mar 3, 2026	63.67	64.44	61.13	63.86	63.86	-2.24%	153,108
Mar 2, 2026	63.39	65.66	63.15	65.32	65.32	1.70%	84,184
Feb 27, 2026	64.04	64.54	62.90	64.23	64.23	-0.62%	117,063
Feb 26, 2026	64.80	65.11	63.32	64.63	64.63	0.34%	77,978
Feb 25, 2026	65.57	65.86	63.35	64.41	64.41	-1.32%	74,440
Feb 24, 2026	64.96	65.28	64.27	65.27	65.27	1.16%	90,581
Feb 23, 2026	65.67	65.89	63.76	64.52	64.52	-1.78%	109,697
Feb 20, 2026	64.79	66.21	64.29	65.69	65.69	1.39%	102,250
Feb 19, 2026	64.83	65.44	64.39	64.79	64.79	-0.52%	107,475
Feb 18, 2026	67.14	67.85	64.87	65.13	65.13	-2.43%	146,426
Feb 17, 2026	67.37	67.72	66.37	66.75	66.75	-0.96%	122,551
Feb 13, 2026	67.13	68.02	66.34	67.40	67.40	0.87%	110,785
Feb 12, 2026	66.99	67.81	65.50	66.82	66.63	0.81%	110,169