The Gorman-Rupp Company (GRC)
NYSE: GRC · Real-Time Price · USD
46.25
+0.24 (0.52%)
At close: Dec 5, 2025, 4:00 PM EST
46.25
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
The Gorman-Rupp Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.18 | 46.56 | 45.83 | 46.25 | 46.25 | 0.52% | 52,830 |
| Dec 4, 2025 | 46.48 | 46.94 | 45.57 | 46.01 | 46.01 | -1.01% | 83,759 |
| Dec 3, 2025 | 46.11 | 46.69 | 45.09 | 46.48 | 46.48 | 1.53% | 58,639 |
| Dec 2, 2025 | 46.10 | 46.16 | 45.44 | 45.78 | 45.78 | -0.13% | 56,933 |
| Dec 1, 2025 | 46.06 | 46.60 | 45.63 | 45.84 | 45.84 | -1.40% | 62,357 |
| Nov 28, 2025 | 46.74 | 46.84 | 46.18 | 46.49 | 46.49 | -0.09% | 41,283 |
| Nov 26, 2025 | 46.72 | 47.00 | 46.23 | 46.53 | 46.53 | 0.22% | 79,638 |
| Nov 25, 2025 | 45.18 | 46.74 | 45.18 | 46.43 | 46.43 | 3.41% | 86,321 |
| Nov 24, 2025 | 44.94 | 45.60 | 44.50 | 44.90 | 44.90 | -0.47% | 145,709 |
| Nov 21, 2025 | 43.68 | 45.32 | 43.68 | 45.11 | 45.11 | 3.34% | 122,207 |
| Nov 20, 2025 | 44.27 | 44.72 | 43.30 | 43.65 | 43.65 | 0.09% | 123,698 |
| Nov 19, 2025 | 43.43 | 44.56 | 43.42 | 43.61 | 43.61 | 0.11% | 121,021 |
| Nov 18, 2025 | 43.90 | 44.40 | 42.31 | 43.56 | 43.56 | -0.98% | 127,437 |
| Nov 17, 2025 | 44.80 | 45.78 | 43.96 | 43.99 | 43.99 | -2.33% | 71,836 |
| Nov 14, 2025 | 45.38 | 45.68 | 44.36 | 45.04 | 45.04 | -1.40% | 88,291 |
| Nov 13, 2025 | 44.87 | 46.68 | 44.83 | 45.68 | 45.49 | 1.92% | 106,653 |
| Nov 12, 2025 | 44.69 | 45.61 | 44.00 | 44.82 | 44.63 | 0.36% | 56,681 |
| Nov 11, 2025 | 44.49 | 44.83 | 44.22 | 44.66 | 44.47 | 0.38% | 33,969 |
| Nov 10, 2025 | 44.99 | 45.01 | 44.08 | 44.49 | 44.30 | 0.02% | 44,211 |
| Nov 7, 2025 | 44.89 | 45.20 | 44.30 | 44.48 | 44.29 | -0.85% | 44,807 |
| Nov 6, 2025 | 45.39 | 45.39 | 44.79 | 44.86 | 44.67 | -1.17% | 48,887 |
| Nov 5, 2025 | 44.69 | 45.50 | 44.53 | 45.39 | 45.20 | 1.63% | 56,811 |
| Nov 4, 2025 | 45.37 | 45.61 | 44.30 | 44.66 | 44.47 | -2.00% | 83,047 |
| Nov 3, 2025 | 44.97 | 45.65 | 44.74 | 45.57 | 45.38 | 1.33% | 76,068 |
| Oct 31, 2025 | 44.74 | 45.44 | 44.25 | 44.97 | 44.78 | 0.42% | 85,528 |
| Oct 30, 2025 | 44.39 | 45.41 | 44.39 | 44.78 | 44.59 | 0.34% | 61,661 |
| Oct 29, 2025 | 44.75 | 45.66 | 44.18 | 44.63 | 44.44 | -0.69% | 80,550 |
| Oct 28, 2025 | 46.23 | 46.23 | 44.87 | 44.94 | 44.75 | -2.98% | 108,249 |
| Oct 27, 2025 | 46.60 | 47.11 | 45.89 | 46.32 | 46.13 | -0.54% | 143,943 |
| Oct 24, 2025 | 48.60 | 48.60 | 45.00 | 46.57 | 46.38 | -5.19% | 181,874 |
| Oct 23, 2025 | 48.18 | 49.25 | 48.04 | 49.12 | 48.92 | 1.95% | 65,126 |
| Oct 22, 2025 | 48.43 | 48.80 | 47.89 | 48.18 | 47.98 | -0.15% | 71,833 |
| Oct 21, 2025 | 47.50 | 48.38 | 47.46 | 48.25 | 48.05 | 1.71% | 47,945 |
| Oct 20, 2025 | 46.80 | 47.45 | 46.77 | 47.44 | 47.24 | 1.87% | 58,459 |
| Oct 17, 2025 | 46.06 | 46.73 | 45.34 | 46.57 | 46.38 | 0.69% | 68,529 |
| Oct 16, 2025 | 46.44 | 47.00 | 45.69 | 46.25 | 46.06 | 0.11% | 61,865 |
| Oct 15, 2025 | 45.84 | 46.22 | 45.46 | 46.20 | 46.01 | 1.74% | 58,825 |
| Oct 14, 2025 | 44.59 | 45.65 | 44.59 | 45.41 | 45.22 | 0.96% | 90,124 |
| Oct 13, 2025 | 45.06 | 45.19 | 44.46 | 44.98 | 44.79 | 1.31% | 73,005 |
| Oct 10, 2025 | 45.40 | 45.52 | 44.13 | 44.40 | 44.22 | -1.86% | 103,087 |
| Oct 9, 2025 | 46.12 | 46.12 | 45.07 | 45.24 | 45.05 | -1.80% | 71,824 |
| Oct 8, 2025 | 46.54 | 46.54 | 45.76 | 46.07 | 45.88 | -0.26% | 102,918 |
| Oct 7, 2025 | 46.65 | 46.97 | 45.69 | 46.19 | 46.00 | -0.99% | 235,541 |
| Oct 6, 2025 | 47.66 | 47.96 | 46.39 | 46.65 | 46.46 | -1.77% | 125,886 |
| Oct 3, 2025 | 47.34 | 48.12 | 47.19 | 47.49 | 47.29 | 0.83% | 188,812 |
| Oct 2, 2025 | 46.84 | 47.50 | 46.47 | 47.10 | 46.90 | 0.49% | 101,524 |
| Oct 1, 2025 | 46.25 | 47.20 | 45.79 | 46.87 | 46.68 | 0.99% | 76,761 |
| Sep 30, 2025 | 45.46 | 46.45 | 45.11 | 46.41 | 46.22 | 2.09% | 92,973 |
| Sep 29, 2025 | 46.05 | 46.06 | 44.95 | 45.46 | 45.27 | -1.02% | 97,581 |
| Sep 26, 2025 | 45.46 | 46.17 | 45.40 | 45.93 | 45.74 | 1.21% | 78,522 |
| Sep 25, 2025 | 45.07 | 45.56 | 44.59 | 45.38 | 45.19 | 0.38% | 77,467 |
| Sep 24, 2025 | 45.68 | 45.68 | 45.07 | 45.21 | 45.02 | -1.22% | 75,762 |
| Sep 23, 2025 | 45.36 | 46.93 | 45.36 | 45.77 | 45.58 | 1.31% | 212,679 |
| Sep 22, 2025 | 44.94 | 45.30 | 44.23 | 45.18 | 44.99 | 0.62% | 77,240 |
| Sep 19, 2025 | 44.99 | 44.99 | 44.34 | 44.90 | 44.71 | 0.79% | 299,586 |
| Sep 18, 2025 | 43.62 | 44.59 | 43.59 | 44.55 | 44.36 | 2.25% | 70,406 |
| Sep 17, 2025 | 43.51 | 44.56 | 43.30 | 43.57 | 43.39 | 0.55% | 99,418 |
| Sep 16, 2025 | 43.33 | 43.38 | 42.76 | 43.33 | 43.15 | 0.21% | 50,674 |
| Sep 15, 2025 | 43.07 | 43.63 | 42.90 | 43.24 | 43.06 | 0.65% | 51,754 |
| Sep 12, 2025 | 43.82 | 43.82 | 42.79 | 42.96 | 42.78 | -2.12% | 52,112 |
| Sep 11, 2025 | 42.74 | 43.98 | 42.63 | 43.89 | 43.71 | 3.05% | 64,693 |
| Sep 10, 2025 | 42.07 | 42.82 | 42.07 | 42.59 | 42.41 | 1.24% | 53,183 |
| Sep 9, 2025 | 42.87 | 42.87 | 41.98 | 42.07 | 41.90 | -2.09% | 39,424 |
| Sep 8, 2025 | 43.27 | 43.27 | 42.64 | 42.97 | 42.79 | -0.58% | 36,047 |
| Sep 5, 2025 | 43.40 | 43.64 | 42.48 | 43.22 | 43.04 | 0.05% | 56,318 |
| Sep 4, 2025 | 42.54 | 43.31 | 42.33 | 43.20 | 43.02 | 2.20% | 44,442 |
| Sep 3, 2025 | 42.18 | 42.48 | 41.85 | 42.27 | 42.09 | 0.21% | 54,805 |
| Sep 2, 2025 | 42.20 | 42.40 | 41.90 | 42.18 | 42.00 | -1.38% | 47,842 |
| Aug 29, 2025 | 42.94 | 43.12 | 42.31 | 42.77 | 42.59 | 0.05% | 64,101 |
| Aug 28, 2025 | 43.31 | 43.31 | 42.50 | 42.75 | 42.57 | -0.70% | 43,387 |
| Aug 27, 2025 | 43.25 | 43.72 | 42.65 | 43.05 | 42.87 | -0.87% | 66,662 |
| Aug 26, 2025 | 42.35 | 43.62 | 42.35 | 43.43 | 43.25 | 2.77% | 131,468 |
| Aug 25, 2025 | 42.81 | 43.15 | 42.12 | 42.26 | 42.08 | -0.91% | 52,907 |
| Aug 22, 2025 | 41.66 | 43.00 | 41.66 | 42.65 | 42.47 | 3.44% | 133,233 |
| Aug 21, 2025 | 41.25 | 41.46 | 41.02 | 41.23 | 41.06 | - | 40,225 |
| Aug 20, 2025 | 41.88 | 42.07 | 41.19 | 41.23 | 41.06 | -1.36% | 40,991 |
| Aug 19, 2025 | 41.49 | 42.00 | 41.35 | 41.80 | 41.63 | 1.21% | 52,790 |
| Aug 18, 2025 | 41.42 | 41.51 | 41.10 | 41.30 | 41.13 | 0.24% | 47,491 |
| Aug 15, 2025 | 42.13 | 42.15 | 41.07 | 41.20 | 41.03 | -2.32% | 131,336 |
| Aug 14, 2025 | 42.72 | 42.85 | 41.77 | 42.18 | 41.82 | -2.65% | 55,332 |
| Aug 13, 2025 | 42.84 | 43.62 | 42.64 | 43.33 | 42.96 | 1.48% | 68,023 |
| Aug 12, 2025 | 41.74 | 42.87 | 41.63 | 42.70 | 42.34 | 3.36% | 76,314 |
| Aug 11, 2025 | 41.27 | 41.50 | 40.74 | 41.31 | 40.96 | 0.34% | 49,975 |
| Aug 8, 2025 | 41.56 | 41.80 | 41.14 | 41.17 | 40.82 | -0.46% | 45,364 |
| Aug 7, 2025 | 42.21 | 42.89 | 41.08 | 41.36 | 41.01 | -1.27% | 53,935 |
| Aug 6, 2025 | 43.04 | 43.11 | 41.89 | 41.89 | 41.53 | -2.45% | 72,276 |
| Aug 5, 2025 | 42.05 | 42.94 | 41.88 | 42.94 | 42.57 | 2.53% | 78,981 |
| Aug 4, 2025 | 41.04 | 41.96 | 40.79 | 41.88 | 41.52 | 2.52% | 77,625 |
| Aug 1, 2025 | 40.72 | 41.94 | 39.64 | 40.85 | 40.50 | -0.75% | 105,950 |
| Jul 31, 2025 | 41.01 | 41.16 | 40.45 | 41.16 | 40.81 | 0.07% | 80,715 |
| Jul 30, 2025 | 41.45 | 41.80 | 40.82 | 41.13 | 40.78 | -0.48% | 56,566 |
| Jul 29, 2025 | 42.03 | 42.23 | 41.19 | 41.33 | 40.98 | -0.70% | 67,542 |
| Jul 28, 2025 | 41.31 | 41.90 | 40.86 | 41.62 | 41.27 | 1.51% | 93,325 |
| Jul 25, 2025 | 40.00 | 41.51 | 39.52 | 41.00 | 40.65 | 8.24% | 107,906 |
| Jul 24, 2025 | 37.67 | 37.98 | 37.50 | 37.88 | 37.56 | -0.16% | 43,483 |
| Jul 23, 2025 | 38.04 | 38.18 | 37.63 | 37.94 | 37.62 | 0.37% | 51,486 |
| Jul 22, 2025 | 37.08 | 38.08 | 37.08 | 37.80 | 37.48 | 1.91% | 57,007 |
| Jul 21, 2025 | 37.60 | 37.60 | 37.09 | 37.09 | 36.77 | -0.35% | 43,045 |
| Jul 18, 2025 | 37.72 | 37.72 | 36.93 | 37.22 | 36.90 | -0.64% | 56,233 |
| Jul 17, 2025 | 36.93 | 37.86 | 36.93 | 37.46 | 37.14 | 1.16% | 48,481 |