The Gorman-Rupp Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	76.29	77.16	74.97	76.07	75.88	0.84%	83,389
May 13, 2026	76.24	77.77	75.28	75.44	75.25	-0.61%	111,411
May 12, 2026	77.74	77.74	74.74	75.90	75.71	-2.54%	126,554
May 11, 2026	77.37	78.63	75.49	77.88	77.69	0.78%	95,371
May 8, 2026	77.24	77.90	76.35	77.28	77.09	0.99%	83,475
May 7, 2026	77.90	78.73	76.41	76.52	76.33	-1.57%	122,039
May 6, 2026	78.90	79.54	77.32	77.74	77.55	0.40%	127,996
May 5, 2026	76.67	78.20	75.81	77.43	77.24	2.31%	89,191
May 4, 2026	75.85	77.63	74.91	75.68	75.49	-0.62%	152,554
May 1, 2026	76.03	76.62	73.50	76.15	75.96	0.54%	136,735
Apr 30, 2026	73.49	75.90	72.50	75.74	75.55	3.78%	128,076
Apr 29, 2026	75.36	75.40	72.10	72.98	72.80	-2.90%	174,073
Apr 28, 2026	76.52	76.52	74.54	75.16	74.97	-1.05%	171,179
Apr 27, 2026	77.18	77.60	74.17	75.96	75.77	-1.07%	194,587
Apr 24, 2026	74.72	78.50	71.24	76.78	76.59	3.24%	691,771
Apr 23, 2026	68.95	75.03	68.95	74.37	74.18	12.32%	232,341
Apr 22, 2026	67.47	68.33	65.86	66.21	66.04	-1.13%	154,858
Apr 21, 2026	65.57	67.14	65.04	66.97	66.80	2.03%	155,473
Apr 20, 2026	67.83	68.59	65.57	65.64	65.48	-3.84%	189,798
Apr 17, 2026	68.86	70.19	68.26	68.26	68.09	0.89%	835,652
Apr 16, 2026	67.78	68.73	66.89	67.66	67.49	-0.68%	204,917
Apr 15, 2026	71.02	71.79	67.91	68.12	67.95	-4.75%	172,785
Apr 14, 2026	71.91	73.24	71.48	71.52	71.34	-0.89%	237,637
Apr 13, 2026	68.83	72.55	68.83	72.16	71.98	4.84%	312,877
Apr 10, 2026	69.45	69.45	68.32	68.83	68.66	-0.58%	67,968
Apr 9, 2026	66.80	69.88	66.46	69.23	69.06	2.87%	117,036
Apr 8, 2026	66.00	67.75	65.85	67.30	67.13	5.49%	156,035
Apr 7, 2026	62.56	63.98	62.45	63.80	63.64	1.54%	77,926
Apr 6, 2026	62.40	63.09	61.40	62.83	62.67	0.53%	66,302
Apr 2, 2026	62.49	64.06	61.96	62.50	62.34	-2.39%	67,324
Apr 1, 2026	62.98	65.01	62.76	64.03	63.87	3.06%	111,522
Mar 31, 2026	61.58	62.69	61.03	62.13	61.97	2.88%	115,372
Mar 30, 2026	61.92	61.92	60.08	60.39	60.24	-1.68%	118,386
Mar 27, 2026	62.21	62.53	61.00	61.42	61.27	-1.65%	120,696