Gorman-Rupp Company (The) Common Stock (GRC)

Last Price64.23

Change-0.40 (-0.62%)

NYSE · Last Trade: Mar 1st, 2:16 PM EST

Historical Prices For Gorman-Rupp Company (The) Common Stock (GRC)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	64.04	64.54	62.90	64.23	117,230	64.23
2/26/2026	64.80	65.11	63.32	64.63	77,978	64.63
2/25/2026	65.57	65.86	63.35	64.41	74,445	64.41
2/24/2026	64.96	65.28	64.27	65.27	90,637	65.27
2/23/2026	65.67	65.89	63.76	64.52	109,698	64.52
2/20/2026	64.79	66.21	64.28	65.69	102,256	65.69
2/19/2026	64.83	65.44	64.39	64.79	107,475	64.79
2/18/2026	67.14	67.85	64.87	65.13	146,426	65.13
2/17/2026	67.37	67.72	66.37	66.75	122,556	66.75
2/13/2026	67.13	68.02	66.34	67.40	110,785	67.40
2/12/2026	66.99	67.81	65.50	66.82	110,179	66.63
2/11/2026	67.15	67.53	66.01	66.28	115,163	66.09
2/10/2026	66.35	67.06	65.68	66.30	141,457	66.11
2/09/2026	65.51	65.99	63.92	65.93	349,721	65.74
2/06/2026	59.63	66.23	58.01	65.70	230,172	65.51
2/05/2026	58.33	60.23	57.68	59.55	170,168	59.38
2/04/2026	57.57	59.14	57.05	58.61	113,730	58.44
2/03/2026	56.61	57.76	56.45	56.92	139,705	56.76
2/02/2026	54.42	56.47	54.34	56.38	154,152	56.22
1/30/2026	54.19	55.02	53.87	54.49	386,137	54.34
1/29/2026	53.24	54.72	52.79	54.65	134,917	54.49
1/28/2026	53.09	53.19	52.39	52.74	111,850	52.59
1/27/2026	52.14	53.18	52.01	52.96	96,247	52.81
1/26/2026	52.35	53.08	51.92	51.93	67,899	51.78
1/23/2026	53.62	53.62	51.96	52.28	64,747	52.13
1/22/2026	53.84	54.26	52.97	53.81	80,319	53.66
1/21/2026	52.12	53.82	51.84	53.65	70,980	53.50
1/20/2026	51.98	52.50	51.55	51.64	59,241	51.49
1/16/2026	52.64	53.14	52.27	52.93	96,404	52.78
1/15/2026	52.00	53.19	51.78	52.87	64,917	52.72
1/14/2026	51.24	51.89	50.76	51.78	66,450	51.63
1/13/2026	51.50	51.90	50.88	50.98	68,592	50.84
1/12/2026	50.34	51.74	50.00	51.25	108,944	51.10
1/09/2026	50.96	51.23	50.24	50.66	62,583	50.52
1/08/2026	48.79	51.03	48.79	50.90	74,478	50.76
1/07/2026	49.92	50.01	48.28	48.90	62,430	48.76
1/06/2026	49.19	49.66	48.21	49.59	70,935	49.45
1/05/2026	48.14	49.87	48.14	49.42	137,370	49.28
1/02/2026	47.85	48.22	47.33	48.14	63,932	48.00
12/31/2025	48.90	48.90	47.66	47.75	52,518	47.61
12/30/2025	49.19	49.47	48.65	48.74	50,770	48.60
12/29/2025	49.14	49.50	49.00	49.23	61,380	49.09
12/26/2025	50.04	50.13	49.20	49.35	48,443	49.21
12/24/2025	49.92	50.15	49.74	49.80	30,509	49.66
12/23/2025	50.06	50.58	49.56	49.92	61,891	49.78
12/22/2025	49.27	50.51	49.27	49.94	120,601	49.80
12/19/2025	48.44	49.21	48.11	49.10	182,384	48.96
12/18/2025	48.70	49.52	48.69	48.79	71,038	48.65
12/17/2025	49.07	49.80	48.21	48.48	82,973	48.34
12/16/2025	50.24	51.07	49.32	49.33	115,504	49.19
12/15/2025	51.37	52.02	50.15	50.43	207,984	50.29
12/12/2025	49.38	49.90	48.72	49.58	125,964	49.44
12/11/2025	49.25	49.67	48.76	49.26	77,988	49.12
12/10/2025	46.94	49.23	46.88	49.02	139,721	48.88
12/09/2025	46.44	47.14	45.80	46.71	74,161	46.58
12/08/2025	46.59	46.75	45.95	46.36	80,295	46.23
12/05/2025	46.18	46.56	45.83	46.25	52,845	46.12
12/04/2025	46.48	46.94	45.57	46.01	83,759	45.88
12/03/2025	46.11	46.69	45.09	46.48	58,639	46.35
12/02/2025	46.10	46.16	45.44	45.78	56,933	45.65
12/01/2025	46.06	46.60	45.63	45.84	62,357	45.71