GRC Historical Prices
The Gorman-Rupp Company Common Shares · daily open, high, low, close & volume
Trading days
250
Period high
92.78
Period low
42.31
Period change
+57.16%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 71.63 | 71.64 | 70.15 | 70.44 | +0.36% | 68,049 |
| Nov 10, 2026 | 70.35 | 70.96 | 69.22 | 70.19 | -1.11% | 94,552 |
| Nov 9, 2026 | 69.39 | 71.45 | 69.00 | 70.98 | +4.75% | 103,456 |
| Nov 6, 2026 | 69.00 | 69.06 | 67.50 | 67.76 | -0.48% | 132,442 |
| Nov 5, 2026 | 72.33 | 73.85 | 67.86 | 68.09 | -7.79% | 181,043 |
| Nov 4, 2026 | 75.40 | 75.40 | 72.95 | 73.84 | -1.49% | 150,962 |
| Nov 3, 2026 | 75.17 | 75.61 | 74.30 | 74.96 | +1.39% | 135,335 |
| Nov 2, 2026 | 72.93 | 75.61 | 72.27 | 73.93 | +2.78% | 146,087 |
| Oct 30, 2026 | 74.12 | 74.12 | 71.31 | 71.93 | -3.31% | 127,758 |
| Oct 29, 2026 | 74.92 | 75.59 | 74.16 | 74.39 | -0.61% | 143,625 |
| Oct 28, 2026 | 76.54 | 76.54 | 74.56 | 74.85 | -0.73% | 131,332 |
| Oct 27, 2026 | 75.60 | 76.20 | 74.32 | 75.40 | +0.59% | 239,567 |
| Oct 26, 2026 | 74.96 | 75.84 | 73.95 | 74.96 | +1.63% | 149,231 |
| Oct 23, 2026 | 72.82 | 75.87 | 70.86 | 73.76 | +5.18% | 467,862 |
| Oct 22, 2026 | 72.99 | 73.59 | 67.89 | 70.13 | -5.06% | 306,408 |
| Oct 21, 2026 | 73.43 | 74.26 | 72.61 | 73.87 | +2.13% | 235,367 |
| Oct 20, 2026 | 71.51 | 73.00 | 70.74 | 72.33 | -0.12% | 167,448 |
| Oct 19, 2026 | 72.72 | 73.30 | 71.85 | 72.42 | +0.74% | 96,697 |
| Oct 16, 2026 | 72.04 | 73.29 | 71.31 | 71.89 | -0.35% | 111,202 |
| Oct 15, 2026 | 72.73 | 72.77 | 71.18 | 72.14 | -1.10% | 141,643 |
| Oct 14, 2026 | 73.43 | 73.68 | 72.39 | 72.94 | -1.25% | 114,289 |
| Oct 13, 2026 | 73.39 | 73.92 | 72.24 | 73.86 | +0.38% | 139,246 |
| Oct 12, 2026 | 73.87 | 75.10 | 73.55 | 73.58 | -0.55% | 138,008 |
| Oct 9, 2026 | 73.16 | 74.68 | 72.50 | 73.99 | +1.30% | 137,447 |
| Oct 8, 2026 | 73.85 | 74.53 | 72.94 | 73.04 | -1.58% | 137,399 |
| Oct 7, 2026 | 75.85 | 76.09 | 73.21 | 74.21 | -3.90% | 183,823 |
| Oct 6, 2026 | 78.27 | 79.24 | 76.61 | 77.22 | -0.43% | 133,983 |
| Oct 5, 2026 | 77.23 | 78.30 | 76.38 | 77.55 | +0.38% | 109,310 |
| Oct 2, 2026 | 76.24 | 77.89 | 76.00 | 77.26 | +2.84% | 280,609 |
| Oct 1, 2026 | 74.00 | 75.24 | 72.90 | 75.13 | +0.87% | 228,014 |
| Sep 30, 2026 | 75.43 | 75.43 | 74.14 | 74.48 | -0.79% | 151,124 |
| Sep 29, 2026 | 76.45 | 77.09 | 73.81 | 75.07 | -1.30% | 175,552 |
| Sep 28, 2026 | 74.27 | 76.31 | 73.84 | 76.06 | +2.49% | 201,816 |
| Sep 25, 2026 | 75.04 | 75.50 | 74.09 | 74.21 | -0.59% | 252,343 |
| Sep 24, 2026 | 74.57 | 75.36 | 73.58 | 74.65 | -0.80% | 154,895 |
| Sep 23, 2026 | 74.13 | 75.82 | 73.71 | 75.25 | +0.88% | 163,653 |
| Sep 22, 2026 | 74.33 | 74.95 | 73.61 | 74.59 | +1.14% | 122,609 |
| Sep 21, 2026 | 73.53 | 74.36 | 73.11 | 73.75 | +0.68% | 148,324 |
| Sep 18, 2026 | 72.42 | 73.60 | 71.00 | 73.25 | +1.60% | 796,694 |
| Sep 17, 2026 | 73.77 | 73.77 | 70.93 | 72.10 | -0.10% | 242,090 |
| Sep 16, 2026 | 72.02 | 73.17 | 70.76 | 72.17 | +1.32% | 205,212 |
| Sep 15, 2026 | 72.15 | 72.42 | 70.44 | 71.23 | -0.38% | 272,835 |
| Sep 14, 2026 | 73.00 | 73.00 | 70.00 | 71.50 | -3.99% | 205,566 |
| Sep 11, 2026 | 74.61 | 74.85 | 73.60 | 74.47 | +1.69% | 73,319 |
| Sep 10, 2026 | 74.04 | 74.04 | 72.22 | 73.23 | -2.06% | 215,404 |
| Sep 9, 2026 | 74.99 | 75.66 | 74.46 | 74.77 | -0.95% | 119,297 |
| Sep 8, 2026 | 75.16 | 76.29 | 74.55 | 75.49 | +0.20% | 112,266 |
| Sep 4, 2026 | 74.83 | 76.30 | 74.54 | 75.34 | +0.32% | 103,427 |
| Sep 3, 2026 | 74.81 | 75.35 | 73.72 | 75.10 | +1.57% | 193,631 |
| Sep 2, 2026 | 74.75 | 75.74 | 72.00 | 73.94 | -1.94% | 194,118 |
| Aug 31, 2026 | 76.25 | 76.47 | 75.00 | 75.40 | -1.08% | 142,230 |
| Aug 28, 2026 | 77.30 | 77.60 | 75.46 | 76.22 | -1.75% | 136,918 |
| Aug 27, 2026 | 77.58 | 78.67 | 76.53 | 77.58 | -0.05% | 117,324 |
| Aug 26, 2026 | 77.29 | 78.61 | 76.71 | 77.62 | +1.12% | 108,701 |
| Aug 25, 2026 | 78.99 | 79.20 | 76.65 | 76.76 | -1.36% | 111,020 |
| Aug 24, 2026 | 78.67 | 78.67 | 77.35 | 77.82 | -0.35% | 90,510 |
| Aug 21, 2026 | 78.64 | 78.64 | 76.61 | 78.09 | +0.31% | 211,657 |
| Aug 20, 2026 | 78.07 | 78.45 | 77.12 | 77.85 | -0.85% | 109,544 |
| Aug 19, 2026 | 79.22 | 79.50 | 77.20 | 78.52 | -0.29% | 145,630 |
| Aug 18, 2026 | 79.65 | 79.65 | 77.87 | 78.75 | -2.36% | 163,848 |
| Aug 17, 2026 | 80.78 | 81.49 | 79.97 | 80.65 | -0.20% | 101,231 |
| Aug 14, 2026 | 79.56 | 81.43 | 78.58 | 80.81 | +1.11% | 117,092 |
| Aug 13, 2026 | 82.08 | 82.47 | 79.25 | 79.92 | -1.94% | 146,244 |
| Aug 12, 2026 | 84.18 | 84.39 | 81.40 | 81.50 | -1.56% | 211,979 |
| Aug 11, 2026 | 82.66 | 86.00 | 81.93 | 82.79 | +1.22% | 138,935 |
| Aug 10, 2026 | 83.55 | 83.75 | 81.08 | 81.79 | -2.39% | 163,120 |
| Aug 7, 2026 | 84.67 | 85.81 | 83.60 | 83.79 | -0.93% | 113,470 |
| Aug 6, 2026 | 85.98 | 87.30 | 81.92 | 84.58 | -0.75% | 147,690 |
| Aug 5, 2026 | 85.15 | 87.02 | 84.37 | 85.22 | -0.30% | 168,641 |
| Aug 4, 2026 | 84.22 | 86.06 | 82.16 | 85.48 | +3.24% | 183,986 |
| Aug 3, 2026 | 81.71 | 84.60 | 81.71 | 82.80 | +1.98% | 180,843 |
| Jul 31, 2026 | 81.64 | 82.08 | 79.41 | 81.19 | +0.62% | 486,715 |
| Jul 30, 2026 | 80.80 | 81.58 | 79.11 | 80.69 | +2.83% | 156,143 |
| Jul 29, 2026 | 81.87 | 83.02 | 78.17 | 78.47 | -4.80% | 203,565 |
| Jul 28, 2026 | 80.55 | 84.17 | 80.29 | 82.43 | +2.32% | 248,644 |
| Jul 27, 2026 | 82.14 | 85.26 | 76.77 | 80.56 | -1.43% | 223,151 |
| Jul 24, 2026 | 79.98 | 83.24 | 75.00 | 81.73 | +2.65% | 351,288 |
| Jul 23, 2026 | 78.90 | 80.44 | 77.94 | 79.62 | -0.59% | 206,088 |
| Jul 22, 2026 | 79.77 | 81.43 | 79.09 | 80.09 | -0.26% | 229,191 |
| Jul 21, 2026 | 80.53 | 80.59 | 78.10 | 80.30 | +1.40% | 124,843 |
| Jul 20, 2026 | 80.74 | 81.12 | 78.66 | 79.19 | -0.69% | 125,459 |
| Jul 17, 2026 | 78.61 | 80.31 | 76.19 | 79.74 | -1.26% | 212,913 |
| Jul 16, 2026 | 78.43 | 81.15 | 77.88 | 80.76 | +1.98% | 154,817 |
| Jul 15, 2026 | 80.63 | 81.82 | 78.24 | 79.19 | -1.05% | 159,314 |
| Jul 14, 2026 | 80.00 | 80.54 | 78.56 | 80.03 | +1.82% | 188,108 |
| Jul 13, 2026 | 79.11 | 80.39 | 78.05 | 78.60 | -1.13% | 128,275 |
| Jul 10, 2026 | 78.60 | 80.92 | 78.52 | 79.50 | +0.13% | 201,879 |
| Jul 9, 2026 | 79.66 | 80.41 | 78.33 | 79.40 | +1.70% | 153,756 |
| Jul 8, 2026 | 79.30 | 79.30 | 76.94 | 78.07 | -2.19% | 249,888 |
| Jul 7, 2026 | 84.03 | 84.33 | 78.53 | 79.82 | -6.44% | 392,012 |
| Jul 6, 2026 | 84.09 | 85.82 | 83.74 | 85.31 | +1.49% | 194,701 |
| Jul 2, 2026 | 88.49 | 88.49 | 82.76 | 84.06 | -5.25% | 260,258 |
| Jul 1, 2026 | 90.94 | 92.78 | 88.08 | 88.72 | -3.29% | 269,189 |
| Jun 30, 2026 | 90.96 | 92.55 | 90.28 | 91.74 | +1.71% | 154,881 |
| Jun 29, 2026 | 88.32 | 91.17 | 87.55 | 90.20 | +1.06% | 184,003 |
| Jun 26, 2026 | 89.42 | 90.34 | 87.94 | 89.25 | -1.76% | 471,882 |
| Jun 25, 2026 | 87.35 | 91.38 | 87.00 | 90.85 | +5.85% | 174,815 |
| Jun 24, 2026 | 86.33 | 87.72 | 85.39 | 85.83 | -0.74% | 273,784 |
| Jun 23, 2026 | 86.26 | 87.89 | 84.97 | 86.47 | -1.66% | 181,223 |
| Jun 22, 2026 | 88.37 | 89.62 | 87.74 | 87.93 | +0.18% | 257,522 |
| Jun 18, 2026 | 88.06 | 88.77 | 86.73 | 87.77 | +1.19% | 288,464 |
| Jun 17, 2026 | 85.44 | 88.12 | 85.00 | 86.74 | +2.07% | 222,355 |
| Jun 16, 2026 | 86.40 | 87.71 | 84.81 | 84.98 | -0.49% | 182,398 |
| Jun 15, 2026 | 85.73 | 86.58 | 83.82 | 85.40 | +0.96% | 218,737 |
| Jun 12, 2026 | 83.77 | 84.99 | 83.17 | 84.59 | +2.14% | 188,692 |
| Jun 11, 2026 | 80.91 | 83.68 | 80.20 | 82.82 | +4.24% | 215,234 |
| Jun 10, 2026 | 81.00 | 82.10 | 79.44 | 79.45 | -2.05% | 141,328 |
| Jun 9, 2026 | 79.05 | 81.68 | 78.54 | 81.11 | +4.11% | 129,721 |
| Jun 8, 2026 | 77.86 | 79.50 | 77.35 | 77.91 | +1.06% | 103,819 |
| Jun 5, 2026 | 77.57 | 78.77 | 77.08 | 77.09 | -1.14% | 116,229 |
| Jun 4, 2026 | 76.58 | 78.37 | 76.57 | 77.98 | +2.62% | 129,304 |
| Jun 3, 2026 | 75.69 | 77.58 | 74.98 | 75.99 | +0.54% | 138,456 |
| Jun 2, 2026 | 74.13 | 76.23 | 74.13 | 75.58 | +2.54% | 80,568 |
| Jun 1, 2026 | 74.11 | 74.90 | 72.55 | 73.71 | -1.65% | 80,104 |
| May 29, 2026 | 75.25 | 75.79 | 74.00 | 74.95 | +0.13% | 123,734 |
| May 28, 2026 | 75.19 | 75.19 | 73.80 | 74.85 | -1.10% | 88,938 |
| May 27, 2026 | 76.18 | 76.31 | 75.30 | 75.68 | -0.03% | 98,728 |
| May 26, 2026 | 73.63 | 75.74 | 73.63 | 75.70 | +4.18% | 91,550 |
| May 22, 2026 | 72.75 | 73.06 | 71.50 | 72.66 | +0.29% | 112,538 |
| May 21, 2026 | 72.42 | 73.13 | 71.19 | 72.45 | -0.49% | 110,039 |
| May 20, 2026 | 71.17 | 72.84 | 70.40 | 72.81 | +3.14% | 123,211 |
| May 19, 2026 | 70.34 | 72.01 | 68.94 | 70.59 | -1.69% | 127,263 |
| May 18, 2026 | 73.30 | 74.38 | 71.74 | 71.80 | -2.05% | 144,791 |
| May 15, 2026 | 74.60 | 74.69 | 72.00 | 73.30 | -3.64% | 126,847 |
| May 14, 2026 | 76.29 | 77.16 | 74.97 | 76.07 | +0.84% | 83,389 |
| May 13, 2026 | 76.24 | 77.77 | 75.28 | 75.44 | -0.61% | 111,412 |
| May 12, 2026 | 77.74 | 77.74 | 74.74 | 75.90 | -2.54% | 126,555 |
| May 11, 2026 | 77.37 | 78.63 | 75.48 | 77.88 | +0.78% | 95,371 |
| May 8, 2026 | 77.24 | 77.89 | 76.35 | 77.28 | +0.99% | 83,476 |
| May 7, 2026 | 77.90 | 78.72 | 76.41 | 76.52 | -1.57% | 122,040 |
| May 6, 2026 | 78.90 | 79.54 | 77.32 | 77.74 | +0.40% | 127,996 |
| May 5, 2026 | 76.67 | 78.20 | 75.81 | 77.43 | +2.31% | 89,192 |
| May 4, 2026 | 75.85 | 77.63 | 74.91 | 75.68 | -0.62% | 152,554 |
| May 1, 2026 | 76.03 | 76.62 | 73.50 | 76.15 | +0.54% | 136,735 |
| Apr 30, 2026 | 73.49 | 75.90 | 72.50 | 75.74 | +3.78% | 128,077 |
| Apr 29, 2026 | 75.36 | 75.39 | 72.10 | 72.98 | -2.90% | 174,074 |
| Apr 28, 2026 | 76.52 | 76.52 | 74.54 | 75.16 | -1.05% | 171,180 |
| Apr 27, 2026 | 77.18 | 77.60 | 74.17 | 75.96 | -1.07% | 194,588 |
| Apr 24, 2026 | 74.72 | 78.50 | 71.24 | 76.78 | +3.24% | 691,771 |
| Apr 23, 2026 | 68.95 | 75.03 | 68.95 | 74.37 | +12.32% | 232,342 |
| Apr 22, 2026 | 67.47 | 68.33 | 65.86 | 66.21 | -1.13% | 154,859 |
| Apr 21, 2026 | 65.57 | 67.14 | 65.04 | 66.97 | +2.03% | 155,393 |
| Apr 20, 2026 | 67.83 | 68.59 | 65.57 | 65.64 | -3.84% | 189,799 |
| Apr 17, 2026 | 68.86 | 70.19 | 68.26 | 68.26 | +0.89% | 835,652 |
| Apr 16, 2026 | 67.78 | 68.72 | 66.89 | 67.66 | -0.68% | 204,917 |
| Apr 15, 2026 | 71.02 | 71.79 | 67.91 | 68.12 | -4.75% | 172,785 |
| Apr 14, 2026 | 71.91 | 73.24 | 71.48 | 71.52 | -0.89% | 237,638 |
| Apr 13, 2026 | 68.83 | 72.55 | 68.83 | 72.16 | +4.84% | 312,878 |
| Apr 10, 2026 | 69.45 | 69.45 | 68.32 | 68.83 | -0.58% | 67,969 |
| Apr 9, 2026 | 66.80 | 69.88 | 66.46 | 69.23 | +2.87% | 117,036 |
| Apr 8, 2026 | 66.00 | 67.75 | 65.85 | 67.30 | +5.49% | 156,036 |
| Apr 7, 2026 | 62.56 | 63.98 | 62.45 | 63.80 | +1.54% | 77,927 |
| Apr 6, 2026 | 62.40 | 63.09 | 61.40 | 62.83 | +0.53% | 66,302 |
| Apr 2, 2026 | 62.49 | 64.06 | 61.96 | 62.50 | -2.39% | 67,324 |
| Apr 1, 2026 | 62.98 | 65.01 | 62.76 | 64.03 | +3.06% | 111,522 |
| Mar 31, 2026 | 61.58 | 62.69 | 61.03 | 62.13 | +2.88% | 115,372 |
| Mar 30, 2026 | 61.92 | 61.92 | 60.08 | 60.39 | -1.68% | 118,387 |
| Mar 27, 2026 | 62.21 | 62.52 | 61.00 | 61.42 | -1.65% | 120,696 |
| Mar 26, 2026 | 63.37 | 64.92 | 62.45 | 62.45 | -2.60% | 140,930 |
| Mar 25, 2026 | 63.49 | 65.00 | 61.95 | 64.12 | +2.61% | 157,610 |
| Mar 24, 2026 | 61.16 | 62.80 | 60.14 | 62.49 | +0.73% | 156,932 |
| Mar 23, 2026 | 60.48 | 62.77 | 60.25 | 62.04 | +5.64% | 407,312 |
| Mar 20, 2026 | 60.60 | 60.63 | 58.26 | 58.73 | -2.94% | 595,921 |
| Mar 19, 2026 | 59.62 | 61.26 | 59.22 | 60.51 | -0.07% | 149,508 |
| Mar 18, 2026 | 61.58 | 62.44 | 60.50 | 60.55 | -1.66% | 169,073 |
| Mar 17, 2026 | 61.29 | 62.40 | 60.17 | 61.57 | +1.03% | 153,388 |
| Mar 16, 2026 | 59.06 | 61.89 | 58.85 | 60.94 | +5.62% | 184,791 |
| Mar 13, 2026 | 59.50 | 59.92 | 56.98 | 57.70 | -2.43% | 149,011 |
| Mar 12, 2026 | 59.71 | 60.74 | 58.81 | 59.14 | -2.75% | 121,818 |
| Mar 11, 2026 | 60.50 | 62.13 | 60.08 | 60.81 | -0.31% | 111,903 |
| Mar 10, 2026 | 61.53 | 63.17 | 60.88 | 61.00 | -1.10% | 127,734 |
| Mar 9, 2026 | 59.81 | 61.73 | 58.44 | 61.68 | +1.20% | 100,184 |
| Mar 6, 2026 | 61.15 | 62.49 | 58.77 | 60.95 | -2.70% | 236,412 |
| Mar 5, 2026 | 63.97 | 65.06 | 61.70 | 62.64 | -3.51% | 93,985 |
| Mar 4, 2026 | 64.16 | 67.20 | 63.95 | 64.92 | +1.66% | 92,758 |
| Mar 3, 2026 | 63.67 | 64.44 | 61.13 | 63.86 | -2.24% | 153,109 |
| Mar 2, 2026 | 63.39 | 65.66 | 63.15 | 65.32 | +1.70% | 84,186 |
| Feb 27, 2026 | 64.04 | 64.54 | 62.90 | 64.23 | -0.62% | 117,230 |
| Feb 26, 2026 | 64.80 | 65.11 | 63.32 | 64.63 | +0.34% | 77,978 |
| Feb 25, 2026 | 65.57 | 65.86 | 63.35 | 64.41 | -1.32% | 74,445 |
| Feb 24, 2026 | 64.96 | 65.28 | 64.27 | 65.27 | +1.16% | 90,651 |
| Feb 23, 2026 | 65.67 | 65.89 | 63.76 | 64.52 | -1.78% | 109,698 |
| Feb 20, 2026 | 64.79 | 66.21 | 64.28 | 65.69 | +1.39% | 102,256 |
| Feb 19, 2026 | 64.83 | 65.44 | 64.39 | 64.79 | -0.52% | 107,475 |
| Feb 18, 2026 | 67.14 | 67.85 | 64.87 | 65.13 | -2.43% | 146,426 |
| Feb 17, 2026 | 67.37 | 67.72 | 66.37 | 66.75 | -0.96% | 122,562 |
| Feb 13, 2026 | 67.13 | 68.02 | 66.34 | 67.40 | +0.87% | 110,785 |
| Feb 12, 2026 | 66.99 | 67.81 | 65.50 | 66.82 | +0.81% | 110,201 |
| Feb 11, 2026 | 67.15 | 67.53 | 66.01 | 66.28 | -0.03% | 115,167 |
| Feb 10, 2026 | 66.35 | 67.06 | 65.68 | 66.30 | +0.56% | 141,457 |
| Feb 9, 2026 | 65.51 | 65.99 | 63.92 | 65.93 | +0.35% | 349,779 |
| Feb 6, 2026 | 59.63 | 66.23 | 58.01 | 65.70 | +10.33% | 230,172 |
| Feb 5, 2026 | 58.33 | 60.23 | 57.68 | 59.55 | +1.60% | 170,169 |
| Feb 4, 2026 | 57.57 | 59.14 | 57.05 | 58.61 | +2.97% | 113,733 |
| Feb 3, 2026 | 56.61 | 57.76 | 56.45 | 56.92 | +0.96% | 139,705 |
| Feb 2, 2026 | 54.42 | 56.47 | 54.34 | 56.38 | +3.47% | 154,166 |
| Jan 30, 2026 | 54.19 | 55.02 | 53.87 | 54.49 | -0.29% | 386,137 |
| Jan 29, 2026 | 53.24 | 54.72 | 52.79 | 54.65 | +3.62% | 134,917 |
| Jan 28, 2026 | 53.09 | 53.19 | 52.39 | 52.74 | -0.42% | 111,852 |
| Jan 27, 2026 | 52.14 | 53.18 | 52.01 | 52.96 | +1.98% | 96,249 |
| Jan 26, 2026 | 52.35 | 53.08 | 51.92 | 51.93 | -0.67% | 67,901 |
| Jan 23, 2026 | 53.62 | 53.62 | 51.96 | 52.28 | -2.84% | 64,747 |
| Jan 22, 2026 | 53.84 | 54.26 | 52.97 | 53.81 | +0.30% | 80,321 |
| Jan 21, 2026 | 52.12 | 53.82 | 51.84 | 53.65 | +3.89% | 70,982 |
| Jan 20, 2026 | 51.98 | 52.50 | 51.55 | 51.64 | -2.44% | 59,241 |
| Jan 16, 2026 | 52.64 | 53.14 | 52.27 | 52.93 | +0.11% | 96,404 |
| Jan 15, 2026 | 52.00 | 53.19 | 51.78 | 52.87 | +2.11% | 64,917 |
| Jan 14, 2026 | 51.24 | 51.89 | 50.76 | 51.78 | +1.57% | 66,450 |
| Jan 13, 2026 | 51.50 | 51.90 | 50.88 | 50.98 | -0.53% | 68,592 |
| Jan 12, 2026 | 50.34 | 51.74 | 50.00 | 51.25 | +1.16% | 108,944 |
| Jan 9, 2026 | 50.96 | 51.23 | 50.24 | 50.66 | -0.47% | 62,583 |
| Jan 8, 2026 | 48.79 | 51.03 | 48.79 | 50.90 | +4.09% | 74,479 |
| Jan 7, 2026 | 49.92 | 50.01 | 48.28 | 48.90 | -1.39% | 62,430 |
| Jan 6, 2026 | 49.19 | 49.66 | 48.21 | 49.59 | +0.34% | 70,935 |
| Jan 5, 2026 | 48.14 | 49.87 | 48.14 | 49.42 | +2.66% | 137,370 |
| Jan 2, 2026 | 47.85 | 48.22 | 47.33 | 48.14 | +0.82% | 63,932 |
| Dec 31, 2025 | 48.90 | 48.90 | 47.66 | 47.75 | -2.03% | 52,518 |
| Dec 30, 2025 | 49.19 | 49.47 | 48.65 | 48.74 | -1.00% | 50,771 |
| Dec 29, 2025 | 49.14 | 49.50 | 49.00 | 49.23 | -0.24% | 61,398 |
| Dec 26, 2025 | 50.04 | 50.13 | 49.20 | 49.35 | -0.90% | 48,443 |
| Dec 24, 2025 | 49.92 | 50.15 | 49.74 | 49.80 | -0.24% | 30,509 |
| Dec 23, 2025 | 50.06 | 50.58 | 49.56 | 49.92 | -0.04% | 61,911 |
| Dec 22, 2025 | 49.27 | 50.51 | 49.27 | 49.94 | +1.71% | 120,601 |
| Dec 19, 2025 | 48.44 | 49.21 | 48.11 | 49.10 | +0.64% | 182,384 |
| Dec 18, 2025 | 48.70 | 49.52 | 48.69 | 48.79 | +0.64% | 71,038 |
| Dec 17, 2025 | 49.07 | 49.80 | 48.21 | 48.48 | -1.72% | 82,981 |
| Dec 16, 2025 | 50.24 | 51.07 | 49.32 | 49.33 | -2.18% | 115,504 |
| Dec 15, 2025 | 51.37 | 52.02 | 50.15 | 50.43 | +1.71% | 208,084 |
| Dec 12, 2025 | 49.38 | 49.90 | 48.72 | 49.58 | +0.65% | 125,964 |
| Dec 11, 2025 | 49.25 | 49.67 | 48.76 | 49.26 | +0.49% | 77,988 |
| Dec 10, 2025 | 46.94 | 49.23 | 46.88 | 49.02 | +4.95% | 139,724 |
| Dec 9, 2025 | 46.44 | 47.14 | 45.80 | 46.71 | +0.75% | 74,161 |
| Dec 8, 2025 | 46.59 | 46.75 | 45.95 | 46.36 | +0.24% | 87,992 |
| Dec 5, 2025 | 46.18 | 46.56 | 45.83 | 46.25 | +0.52% | 52,845 |
| Dec 4, 2025 | 46.48 | 46.94 | 45.57 | 46.01 | -1.01% | 83,759 |
| Dec 3, 2025 | 46.11 | 46.69 | 45.09 | 46.48 | +1.53% | 58,639 |
| Dec 2, 2025 | 46.10 | 46.16 | 45.44 | 45.78 | -0.13% | 56,933 |
| Dec 1, 2025 | 46.06 | 46.60 | 45.63 | 45.84 | -1.40% | 62,357 |
| Nov 28, 2025 | 46.74 | 46.84 | 46.18 | 46.49 | -0.09% | 41,285 |
| Nov 26, 2025 | 46.72 | 47.00 | 46.23 | 46.53 | +0.22% | 79,638 |
| Nov 25, 2025 | 45.18 | 46.74 | 45.18 | 46.43 | +3.41% | 86,321 |
| Nov 24, 2025 | 44.94 | 45.60 | 44.50 | 44.90 | -0.47% | 145,711 |
| Nov 21, 2025 | 43.68 | 45.31 | 43.68 | 45.11 | +3.34% | 125,545 |
| Nov 20, 2025 | 44.27 | 44.72 | 43.30 | 43.65 | +0.09% | 123,698 |
| Nov 19, 2025 | 43.43 | 44.56 | 43.42 | 43.61 | +0.11% | 121,021 |
| Nov 18, 2025 | 43.90 | 44.40 | 42.31 | 43.56 | -0.98% | 127,437 |
| Nov 17, 2025 | 44.80 | 45.78 | 43.96 | 43.99 | -2.33% | 71,836 |
| Nov 14, 2025 | 45.38 | 45.67 | 44.36 | 45.04 | -1.40% | 88,291 |
| Nov 13, 2025 | 44.87 | 46.68 | 44.83 | 45.68 | +1.92% | 106,653 |
| Nov 12, 2025 | 44.69 | 45.60 | 44.00 | 44.82 | +0.36% | 56,681 |
Daily open, high, low, close and volume for The Gorman-Rupp Company Common Shares (GRC). Showing 250 trading days. Unadjusted prices.