The Gorman-Rupp Company (GRC)
NYSE: GRC · Real-Time Price · USD
75.16
-0.80 (-1.05%)
At close: Apr 28, 2026, 4:00 PM EDT
75.16
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:47 PM EDT
The Gorman-Rupp Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.52 | 76.52 | 74.54 | 75.16 | 75.16 | -1.05% | 171,173 |
| Apr 27, 2026 | 77.18 | 77.60 | 74.17 | 75.96 | 75.96 | -1.07% | 194,441 |
| 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 |
| 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 |