The Gorman-Rupp Company (GRC)
NYSE: GRC · Real-Time Price · USD
64.23
-0.40 (-0.62%)
At close: Feb 27, 2026, 4:00 PM EST
65.24
+1.01 (1.57%)
After-hours: Feb 27, 2026, 7:56 PM EST
The Gorman-Rupp Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 67.15 | 67.53 | 66.02 | 66.28 | 66.09 | -0.03% | 115,167 |
| Feb 10, 2026 | 66.35 | 67.06 | 65.68 | 66.30 | 66.11 | 0.56% | 141,457 |
| Feb 9, 2026 | 65.51 | 65.99 | 63.92 | 65.93 | 65.74 | 0.35% | 349,779 |
| Feb 6, 2026 | 59.63 | 66.23 | 58.01 | 65.70 | 65.51 | 10.33% | 230,172 |
| Feb 5, 2026 | 58.33 | 60.23 | 57.68 | 59.55 | 59.38 | 1.60% | 170,169 |
| Feb 4, 2026 | 57.57 | 59.14 | 57.05 | 58.61 | 58.44 | 2.97% | 113,733 |
| Feb 3, 2026 | 56.61 | 57.76 | 56.45 | 56.92 | 56.76 | 0.96% | 139,705 |
| Feb 2, 2026 | 54.42 | 56.47 | 54.34 | 56.38 | 56.22 | 3.47% | 154,166 |
| Jan 30, 2026 | 54.19 | 55.03 | 53.87 | 54.49 | 54.34 | -0.29% | 386,137 |
| Jan 29, 2026 | 53.24 | 54.72 | 52.79 | 54.65 | 54.49 | 3.62% | 134,917 |
| Jan 28, 2026 | 53.09 | 53.19 | 52.39 | 52.74 | 52.59 | -0.42% | 111,852 |
| Jan 27, 2026 | 52.14 | 53.18 | 52.01 | 52.96 | 52.81 | 1.98% | 96,249 |
| Jan 26, 2026 | 52.35 | 53.08 | 51.92 | 51.93 | 51.78 | -0.67% | 67,901 |
| Jan 23, 2026 | 53.62 | 53.62 | 51.96 | 52.28 | 52.13 | -2.84% | 64,747 |
| Jan 22, 2026 | 53.84 | 54.26 | 52.97 | 53.81 | 53.66 | 0.30% | 80,321 |
| Jan 21, 2026 | 52.12 | 53.82 | 51.84 | 53.65 | 53.50 | 3.89% | 70,982 |
| Jan 20, 2026 | 51.98 | 52.50 | 51.55 | 51.64 | 51.49 | -2.44% | 59,241 |
| Jan 16, 2026 | 52.64 | 53.14 | 52.27 | 52.93 | 52.78 | 0.11% | 96,404 |
| Jan 15, 2026 | 52.00 | 53.19 | 51.78 | 52.87 | 52.72 | 2.11% | 64,917 |
| Jan 14, 2026 | 51.24 | 51.89 | 50.76 | 51.78 | 51.63 | 1.57% | 66,450 |
| Jan 13, 2026 | 51.50 | 51.90 | 50.88 | 50.98 | 50.84 | -0.53% | 68,592 |
| Jan 12, 2026 | 50.34 | 51.74 | 50.00 | 51.25 | 51.10 | 1.16% | 108,944 |
| Jan 9, 2026 | 50.96 | 51.23 | 50.24 | 50.66 | 50.52 | -0.47% | 62,583 |
| Jan 8, 2026 | 48.79 | 51.03 | 48.79 | 50.90 | 50.76 | 4.09% | 74,479 |
| Jan 7, 2026 | 49.92 | 50.01 | 48.29 | 48.90 | 48.76 | -1.39% | 62,430 |
| Jan 6, 2026 | 49.19 | 49.67 | 48.21 | 49.59 | 49.45 | 0.34% | 70,935 |
| Jan 5, 2026 | 48.14 | 49.87 | 48.14 | 49.42 | 49.28 | 2.66% | 137,370 |
| Jan 2, 2026 | 47.85 | 48.22 | 47.33 | 48.14 | 48.00 | 0.82% | 63,932 |
| Dec 31, 2025 | 48.90 | 48.90 | 47.66 | 47.75 | 47.61 | -2.03% | 52,518 |
| Dec 30, 2025 | 49.19 | 49.47 | 48.65 | 48.74 | 48.60 | -1.00% | 50,771 |
| Dec 29, 2025 | 49.14 | 49.50 | 49.00 | 49.23 | 49.09 | -0.24% | 61,398 |
| Dec 26, 2025 | 50.04 | 50.13 | 49.20 | 49.35 | 49.21 | -0.90% | 48,443 |
| Dec 24, 2025 | 49.92 | 50.15 | 49.74 | 49.80 | 49.66 | -0.24% | 30,509 |
| Dec 23, 2025 | 50.06 | 50.58 | 49.56 | 49.92 | 49.78 | -0.04% | 61,911 |
| Dec 22, 2025 | 49.27 | 50.51 | 49.27 | 49.94 | 49.80 | 1.71% | 120,601 |
| Dec 19, 2025 | 48.44 | 49.21 | 48.11 | 49.10 | 48.96 | 0.64% | 182,384 |
| Dec 18, 2025 | 48.70 | 49.52 | 48.69 | 48.79 | 48.65 | 0.64% | 71,038 |
| Dec 17, 2025 | 49.07 | 49.80 | 48.21 | 48.48 | 48.34 | -1.72% | 82,981 |
| Dec 16, 2025 | 50.24 | 51.07 | 49.32 | 49.33 | 49.19 | -2.18% | 115,504 |
| Dec 15, 2025 | 51.37 | 52.02 | 50.15 | 50.43 | 50.29 | 1.71% | 208,084 |
| Dec 12, 2025 | 49.38 | 49.90 | 48.72 | 49.58 | 49.44 | 0.65% | 125,964 |
| Dec 11, 2025 | 49.25 | 49.67 | 48.76 | 49.26 | 49.12 | 0.49% | 77,988 |
| Dec 10, 2025 | 46.94 | 49.23 | 46.88 | 49.02 | 48.88 | 4.95% | 139,724 |
| Dec 9, 2025 | 46.44 | 47.14 | 45.80 | 46.71 | 46.58 | 0.75% | 74,161 |
| Dec 8, 2025 | 46.59 | 46.75 | 45.96 | 46.36 | 46.23 | 0.24% | 87,992 |
| Dec 5, 2025 | 46.18 | 46.56 | 45.83 | 46.25 | 46.12 | 0.52% | 52,845 |
| Dec 4, 2025 | 46.48 | 46.94 | 45.57 | 46.01 | 45.88 | -1.01% | 83,759 |
| Dec 3, 2025 | 46.11 | 46.69 | 45.09 | 46.48 | 46.35 | 1.53% | 58,639 |
| Dec 2, 2025 | 46.10 | 46.16 | 45.44 | 45.78 | 45.65 | -0.13% | 56,933 |
| Dec 1, 2025 | 46.06 | 46.60 | 45.63 | 45.84 | 45.71 | -1.40% | 62,357 |
| Nov 28, 2025 | 46.74 | 46.84 | 46.18 | 46.49 | 46.36 | -0.09% | 41,285 |
| Nov 26, 2025 | 46.72 | 47.00 | 46.23 | 46.53 | 46.40 | 0.22% | 79,638 |
| Nov 25, 2025 | 45.18 | 46.74 | 45.18 | 46.43 | 46.30 | 3.41% | 86,321 |
| Nov 24, 2025 | 44.94 | 45.60 | 44.50 | 44.90 | 44.77 | -0.47% | 145,711 |
| Nov 21, 2025 | 43.68 | 45.32 | 43.68 | 45.11 | 44.98 | 3.34% | 125,545 |
| Nov 20, 2025 | 44.27 | 44.72 | 43.30 | 43.65 | 43.53 | 0.09% | 123,698 |
| Nov 19, 2025 | 43.43 | 44.56 | 43.42 | 43.61 | 43.49 | 0.11% | 121,021 |
| Nov 18, 2025 | 43.90 | 44.40 | 42.31 | 43.56 | 43.44 | -0.98% | 127,437 |
| Nov 17, 2025 | 44.80 | 45.78 | 43.96 | 43.99 | 43.86 | -2.33% | 71,836 |
| Nov 14, 2025 | 45.38 | 45.68 | 44.36 | 45.04 | 44.91 | -1.40% | 88,291 |
| Nov 13, 2025 | 44.87 | 46.68 | 44.83 | 45.68 | 45.36 | 1.92% | 106,653 |
| Nov 12, 2025 | 44.69 | 45.61 | 44.00 | 44.82 | 44.51 | 0.36% | 56,681 |
| Nov 11, 2025 | 44.49 | 44.83 | 44.22 | 44.66 | 44.35 | 0.38% | 33,969 |
| Nov 10, 2025 | 44.99 | 45.01 | 44.08 | 44.49 | 44.18 | 0.02% | 44,211 |
| Nov 7, 2025 | 44.89 | 45.20 | 44.30 | 44.48 | 44.17 | -0.85% | 44,807 |
| Nov 6, 2025 | 45.39 | 45.39 | 44.79 | 44.86 | 44.55 | -1.17% | 48,887 |
| Nov 5, 2025 | 44.69 | 45.50 | 44.53 | 45.39 | 45.07 | 1.63% | 56,811 |
| Nov 4, 2025 | 45.37 | 45.61 | 44.30 | 44.66 | 44.35 | -2.00% | 83,047 |
| Nov 3, 2025 | 44.97 | 45.65 | 44.74 | 45.57 | 45.25 | 1.33% | 76,068 |
| Oct 31, 2025 | 44.74 | 45.44 | 44.25 | 44.97 | 44.66 | 0.42% | 85,528 |
| Oct 30, 2025 | 44.39 | 45.41 | 44.39 | 44.78 | 44.47 | 0.34% | 61,661 |
| Oct 29, 2025 | 44.75 | 45.66 | 44.18 | 44.63 | 44.32 | -0.69% | 80,550 |
| Oct 28, 2025 | 46.23 | 46.23 | 44.87 | 44.94 | 44.63 | -2.98% | 108,249 |
| Oct 27, 2025 | 46.60 | 47.11 | 45.89 | 46.32 | 46.00 | -0.54% | 143,943 |
| Oct 24, 2025 | 48.60 | 48.60 | 45.00 | 46.57 | 46.24 | -5.19% | 181,874 |
| Oct 23, 2025 | 48.18 | 49.25 | 48.04 | 49.12 | 48.78 | 1.95% | 65,126 |
| Oct 22, 2025 | 48.43 | 48.80 | 47.89 | 48.18 | 47.84 | -0.15% | 71,833 |
| Oct 21, 2025 | 47.50 | 48.38 | 47.46 | 48.25 | 47.91 | 1.71% | 47,945 |
| Oct 20, 2025 | 46.80 | 47.45 | 46.77 | 47.44 | 47.11 | 1.87% | 58,459 |
| Oct 17, 2025 | 46.06 | 46.73 | 45.34 | 46.57 | 46.24 | 0.69% | 68,529 |
| Oct 16, 2025 | 46.44 | 47.00 | 45.69 | 46.25 | 45.93 | 0.11% | 61,865 |
| Oct 15, 2025 | 45.84 | 46.22 | 45.46 | 46.20 | 45.88 | 1.74% | 58,825 |
| Oct 14, 2025 | 44.59 | 45.65 | 44.59 | 45.41 | 45.09 | 0.96% | 90,124 |
| Oct 13, 2025 | 45.06 | 45.19 | 44.46 | 44.98 | 44.67 | 1.31% | 73,005 |
| Oct 10, 2025 | 45.40 | 45.52 | 44.13 | 44.40 | 44.09 | -1.86% | 103,087 |
| Oct 9, 2025 | 46.12 | 46.12 | 45.07 | 45.24 | 44.92 | -1.80% | 71,824 |
| Oct 8, 2025 | 46.54 | 46.54 | 45.76 | 46.07 | 45.75 | -0.26% | 102,918 |
| Oct 7, 2025 | 46.65 | 46.97 | 45.69 | 46.19 | 45.87 | -0.99% | 235,541 |
| Oct 6, 2025 | 47.66 | 47.96 | 46.39 | 46.65 | 46.32 | -1.77% | 125,886 |