The Gorman-Rupp Company (GRC)
NYSE: GRC · Real-Time Price · USD
89.25
-1.60 (-1.76%)
Jun 26, 2026, 4:00 PM EDT - Market closed
The Gorman-Rupp Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 26, 2026 | 63.37 | 64.92 | 62.45 | 62.45 | 62.29 | -2.60% | 140,930 |
| Mar 25, 2026 | 63.49 | 65.00 | 61.95 | 64.12 | 63.96 | 2.61% | 157,610 |
| Mar 24, 2026 | 61.16 | 62.80 | 60.14 | 62.49 | 62.33 | 0.73% | 156,932 |
| Mar 23, 2026 | 60.48 | 62.77 | 60.25 | 62.04 | 61.89 | 5.64% | 407,312 |
| Mar 20, 2026 | 60.60 | 60.63 | 58.26 | 58.73 | 58.58 | -2.94% | 595,871 |
| Mar 19, 2026 | 59.62 | 61.26 | 59.22 | 60.51 | 60.36 | -0.07% | 149,508 |
| Mar 18, 2026 | 61.58 | 62.44 | 60.50 | 60.55 | 60.40 | -1.66% | 169,072 |
| Mar 17, 2026 | 61.29 | 62.40 | 60.17 | 61.57 | 61.42 | 1.03% | 153,387 |
| Mar 16, 2026 | 59.06 | 61.89 | 58.85 | 60.94 | 60.79 | 5.62% | 184,791 |
| Mar 13, 2026 | 59.50 | 59.92 | 56.98 | 57.70 | 57.56 | -2.43% | 149,010 |
| Mar 12, 2026 | 59.71 | 60.74 | 58.81 | 59.14 | 58.99 | -2.75% | 121,818 |
| Mar 11, 2026 | 60.50 | 62.13 | 60.08 | 60.81 | 60.66 | -0.31% | 111,903 |
| Mar 10, 2026 | 61.53 | 63.17 | 60.88 | 61.00 | 60.85 | -1.10% | 127,733 |
| Mar 9, 2026 | 59.81 | 61.73 | 58.44 | 61.68 | 61.53 | 1.20% | 100,184 |
| Mar 6, 2026 | 61.15 | 62.49 | 58.77 | 60.95 | 60.80 | -2.70% | 236,411 |
| Mar 5, 2026 | 63.97 | 65.06 | 61.71 | 62.64 | 62.48 | -3.51% | 93,985 |
| Mar 4, 2026 | 64.16 | 67.20 | 63.95 | 64.92 | 64.76 | 1.66% | 92,757 |
| Mar 3, 2026 | 63.67 | 64.44 | 61.13 | 63.86 | 63.70 | -2.24% | 153,108 |
| Mar 2, 2026 | 63.39 | 65.66 | 63.15 | 65.32 | 65.16 | 1.70% | 84,186 |
| Feb 27, 2026 | 64.04 | 64.54 | 62.90 | 64.23 | 64.07 | -0.62% | 117,229 |
| Feb 26, 2026 | 64.80 | 65.11 | 63.32 | 64.63 | 64.47 | 0.34% | 77,978 |
| Feb 25, 2026 | 65.57 | 65.86 | 63.35 | 64.41 | 64.25 | -1.32% | 74,444 |
| Feb 24, 2026 | 64.96 | 65.28 | 64.27 | 65.27 | 65.11 | 1.16% | 90,650 |
| Feb 23, 2026 | 65.67 | 65.89 | 63.76 | 64.52 | 64.36 | -1.78% | 109,697 |
| Feb 20, 2026 | 64.79 | 66.21 | 64.29 | 65.69 | 65.53 | 1.39% | 102,256 |
| Feb 19, 2026 | 64.83 | 65.44 | 64.39 | 64.79 | 64.63 | -0.52% | 107,475 |
| Feb 18, 2026 | 67.14 | 67.85 | 64.87 | 65.13 | 64.97 | -2.43% | 146,426 |
| Feb 17, 2026 | 67.37 | 67.72 | 66.37 | 66.75 | 66.58 | -0.96% | 122,562 |
| Feb 13, 2026 | 67.13 | 68.02 | 66.34 | 67.40 | 67.23 | 1.16% | 110,785 |
| Feb 12, 2026 | 66.99 | 67.81 | 65.50 | 66.82 | 66.46 | 0.81% | 110,201 |
| Feb 11, 2026 | 67.15 | 67.53 | 66.02 | 66.28 | 65.93 | -0.03% | 115,167 |
| Feb 10, 2026 | 66.35 | 67.06 | 65.68 | 66.30 | 65.95 | 0.56% | 141,457 |
| Feb 9, 2026 | 65.51 | 65.99 | 63.92 | 65.93 | 65.58 | 0.35% | 349,779 |
| Feb 6, 2026 | 59.63 | 66.23 | 58.01 | 65.70 | 65.35 | 10.33% | 230,172 |
| Feb 5, 2026 | 58.33 | 60.23 | 57.68 | 59.55 | 59.23 | 1.60% | 170,169 |
| Feb 4, 2026 | 57.57 | 59.14 | 57.05 | 58.61 | 58.30 | 2.97% | 113,733 |
| Feb 3, 2026 | 56.61 | 57.76 | 56.45 | 56.92 | 56.62 | 0.96% | 139,705 |