NYSE : GRC
The Gorman-Rupp Company — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 74.39 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.96B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Gorman-Rupp Company (GRC) closed at 74.89 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 72.93 | 75.62 | 72.27 | 74.89 | 56,284 | +4.12% |
| 2026-10-30 | 74.12 | 74.12 | 71.31 | 71.93 | 127,754 | -3.31% |
| 2026-10-29 | 74.92 | 75.59 | 74.16 | 74.39 | 143,624 | -0.61% |
| 2026-10-28 | 76.54 | 76.54 | 74.56 | 74.85 | 131,331 | -0.73% |
| 2026-10-27 | 75.6 | 76.2 | 74.32 | 75.4 | 239,567 | +0.59% |
| 2026-10-26 | 74.96 | 75.84 | 73.95 | 74.96 | 149,230 | +1.63% |
| 2026-10-23 | 72.82 | 75.87 | 70.86 | 73.76 | 467,862 | +5.18% |
| 2026-10-22 | 72.99 | 73.59 | 67.89 | 70.13 | 306,408 | -5.06% |
| 2026-10-21 | 73.43 | 74.26 | 72.615 | 73.87 | 235,367 | +2.13% |
| 2026-10-20 | 71.51 | 73 | 70.74 | 72.33 | 167,447 | -0.12% |
| 2026-10-19 | 72.72 | 73.3 | 71.85 | 72.42 | 96,696 | +0.74% |
| 2026-10-16 | 72.04 | 73.293 | 71.31 | 71.89 | 111,200 | -0.35% |
| 2026-10-15 | 72.73 | 72.77 | 71.18 | 72.14 | 110,441 | -1.10% |
| 2026-10-14 | 73.43 | 73.68 | 72.39 | 72.94 | 114,285 | -1.25% |
| 2026-10-13 | 73.39 | 73.92 | 72.24 | 73.86 | 139,231 | +0.38% |
| 2026-10-12 | 73.87 | 75.1 | 73.55 | 73.58 | 138,000 | -0.55% |
| 2026-10-09 | 73.16 | 74.68 | 72.495 | 73.99 | 137,455 | +1.30% |
| 2026-10-08 | 73.85 | 74.535 | 72.94 | 73.04 | 137,368 | -1.58% |
| 2026-10-07 | 75.85 | 76.095 | 73.21 | 74.21 | 183,820 | -3.90% |
| 2026-10-06 | 78.27 | 79.24 | 76.61 | 77.22 | 132,949 | -0.43% |
| 2026-10-05 | 77.23 | 78.298 | 76.38 | 77.55 | 109,306 | +0.38% |
| 2026-10-02 | 76.24 | 77.89 | 76 | 77.26 | 280,604 | +2.84% |
| 2026-10-01 | 74 | 75.24 | 72.9 | 75.13 | 228,010 | +0.87% |
| 2026-09-30 | 75.43 | 75.43 | 74.14 | 74.48 | 151,120 | -0.79% |
| 2026-09-29 | 76.45 | 77.09 | 73.81 | 75.07 | 175,520 | -1.30% |
| 2026-09-28 | 74.27 | 76.31 | 73.84 | 76.06 | 201,778 | +2.49% |
| 2026-09-25 | 75.04 | 75.5 | 74.09 | 74.21 | 252,336 | -0.59% |
| 2026-09-24 | 74.57 | 75.36 | 73.581 | 74.65 | 154,892 | -0.80% |
| 2026-09-23 | 74.13 | 75.82 | 73.71 | 75.25 | 163,649 | +0.88% |
| 2026-09-22 | 74.33 | 74.95 | 73.61 | 74.59 | 122,540 | +1.14% |
| 2026-09-21 | 73.53 | 74.36 | 73.11 | 73.75 | 148,301 | +0.68% |
| 2026-09-18 | 72.42 | 73.6 | 71 | 73.25 | 787,441 | +1.60% |
| 2026-09-17 | 73.77 | 73.77 | 70.93 | 72.1 | 232,800 | -0.10% |
| 2026-09-16 | 72.02 | 73.166 | 70.76 | 72.17 | 205,209 | +1.32% |
| 2026-09-15 | 72.15 | 72.415 | 70.435 | 71.23 | 255,213 | -0.38% |
| 2026-09-14 | 73 | 73 | 70 | 71.5 | 197,095 | -3.99% |
| 2026-09-11 | 74.61 | 74.85 | 73.6 | 74.47 | 73,277 | +1.69% |
| 2026-09-10 | 74.04 | 74.04 | 72.22 | 73.23 | 215,395 | -2.06% |
| 2026-09-09 | 74.99 | 75.655 | 74.46 | 74.77 | 116,386 | -0.95% |
| 2026-09-08 | 75.16 | 76.29 | 74.55 | 75.49 | 112,086 | +0.20% |
| 2026-09-04 | 74.83 | 76.3 | 74.54 | 75.34 | 101,357 | +0.32% |
| 2026-09-03 | 74.81 | 75.35 | 73.72 | 75.1 | 191,426 | +1.57% |
| 2026-09-02 | 74.75 | 75.74 | 72 | 73.94 | 193,982 | -0.07% |
| 2026-09-01 | 74.54 | 74.84 | 71.81 | 73.99 | 146,275 | -1.87% |
| 2026-08-31 | 76.25 | 76.465 | 75 | 75.4 | 140,062 | -1.08% |
| 2026-08-28 | 77.3 | 77.6 | 75.46 | 76.22 | 136,715 | -1.75% |
| 2026-08-27 | 77.58 | 78.674 | 76.53 | 77.58 | 117,108 | -0.05% |
| 2026-08-26 | 77.29 | 78.609 | 76.707 | 77.62 | 108,396 | +1.12% |
| 2026-08-25 | 78.99 | 79.2 | 76.65 | 76.76 | 110,907 | -1.36% |
| 2026-08-24 | 78.67 | 78.67 | 77.35 | 77.82 | 90,398 | -0.35% |
| 2026-08-21 | 78.64 | 78.64 | 76.61 | 78.09 | 211,456 | +0.31% |
| 2026-08-20 | 78.07 | 78.45 | 77.122 | 77.85 | 109,542 | -0.85% |
| 2026-08-19 | 79.22 | 79.5 | 77.2 | 78.52 | 145,529 | -0.29% |
| 2026-08-18 | 79.65 | 79.65 | 77.87 | 78.75 | 163,837 | -2.36% |
| 2026-08-17 | 80.78 | 81.49 | 79.97 | 80.65 | 101,227 | -0.20% |
| 2026-08-14 | 79.56 | 81.43 | 78.58 | 80.81 | 117,088 | +1.35% |
| 2026-08-13 | 82.08 | 82.475 | 79.255 | 79.92 | 146,257 | -1.94% |
| 2026-08-12 | 84.18 | 84.39 | 81.4 | 81.5 | 211,979 | -1.56% |
| 2026-08-11 | 82.66 | 86 | 81.93 | 82.79 | 138,934 | +1.22% |
| 2026-08-10 | 83.55 | 83.75 | 81.08 | 81.79 | 163,119 | -2.39% |
| 2026-08-07 | 84.67 | 85.812 | 83.6 | 83.79 | 113,470 | -0.93% |
| 2026-08-06 | 85.98 | 87.3 | 81.92 | 84.58 | 147,689 | -0.75% |
| 2026-08-05 | 85.15 | 87.02 | 84.37 | 85.22 | 168,642 | -0.30% |
| 2026-08-04 | 84.22 | 86.06 | 82.16 | 85.48 | 183,986 | +3.24% |
| 2026-08-03 | 81.71 | 84.6 | 81.71 | 82.8 | 180,842 | +1.98% |
| 2026-07-31 | 81.64 | 82.08 | 79.41 | 81.19 | 486,715 | +0.62% |
| 2026-07-30 | 80.8 | 81.585 | 79.115 | 80.69 | 156,143 | +2.83% |
| 2026-07-29 | 81.87 | 83.02 | 78.17 | 78.47 | 203,566 | -4.80% |
| 2026-07-28 | 80.55 | 84.17 | 80.29 | 82.43 | 249,478 | +2.32% |
| 2026-07-27 | 82.14 | 85.26 | 76.77 | 80.56 | 223,150 | -1.43% |
| 2026-07-24 | 79.98 | 83.24 | 75 | 81.73 | 351,288 | +2.65% |
| 2026-07-23 | 78.9 | 80.444 | 77.94 | 79.62 | 206,088 | -0.59% |
| 2026-07-22 | 79.77 | 81.43 | 79.09 | 80.09 | 229,190 | -0.26% |
| 2026-07-21 | 80.53 | 80.59 | 78.1 | 80.3 | 124,842 | +1.40% |
| 2026-07-20 | 80.74 | 81.12 | 78.66 | 79.19 | 125,459 | -0.69% |
| 2026-07-17 | 78.61 | 80.315 | 76.19 | 79.74 | 212,912 | -1.26% |
| 2026-07-16 | 78.43 | 81.15 | 77.88 | 80.76 | 154,817 | +1.98% |
| 2026-07-15 | 80.63 | 81.82 | 78.24 | 79.19 | 159,314 | -1.05% |
| 2026-07-14 | 80 | 80.54 | 78.555 | 80.03 | 188,107 | +1.82% |
| 2026-07-13 | 79.11 | 80.385 | 78.05 | 78.6 | 128,274 | -1.13% |
| 2026-07-10 | 78.6 | 80.92 | 78.52 | 79.5 | 201,879 | +0.13% |
| 2026-07-09 | 79.66 | 80.41 | 78.329 | 79.4 | 153,756 | +1.70% |
| 2026-07-08 | 79.3 | 79.3 | 76.94 | 78.07 | 249,888 | -2.19% |
| 2026-07-07 | 84.03 | 84.335 | 78.53 | 79.82 | 392,012 | -6.44% |
| 2026-07-06 | 84.09 | 85.82 | 83.74 | 85.31 | 194,701 | +1.49% |
| 2026-07-02 | 88.49 | 88.49 | 82.76 | 84.06 | 260,258 | -5.25% |
| 2026-07-01 | 90.94 | 92.78 | 88.08 | 88.72 | 269,188 | -3.29% |
| 2026-06-30 | 90.96 | 92.551 | 90.28 | 91.74 | 154,881 | +1.71% |
| 2026-06-29 | 88.32 | 91.17 | 87.55 | 90.2 | 184,003 | +1.06% |
| 2026-06-26 | 89.42 | 90.345 | 87.945 | 89.25 | 471,881 | -1.76% |
| 2026-06-25 | 87.35 | 91.38 | 87 | 90.85 | 174,815 | +5.85% |
| 2026-06-24 | 86.33 | 87.725 | 85.386 | 85.83 | 273,784 | -0.74% |
| 2026-06-23 | 86.26 | 87.89 | 84.975 | 86.47 | 181,222 | -1.66% |
| 2026-06-22 | 88.37 | 89.618 | 87.74 | 87.93 | 257,521 | +0.18% |
| 2026-06-18 | 88.06 | 88.77 | 86.729 | 87.77 | 288,463 | +1.19% |
| 2026-06-17 | 85.44 | 88.12 | 85 | 86.74 | 222,355 | +2.07% |
| 2026-06-16 | 86.4 | 87.71 | 84.81 | 84.98 | 182,398 | -0.49% |
| 2026-06-15 | 85.73 | 86.58 | 83.82 | 85.4 | 218,736 | +0.96% |
| 2026-06-12 | 83.77 | 84.99 | 83.17 | 84.59 | 188,692 | +2.14% |
| 2026-06-11 | 80.91 | 83.68 | 80.2 | 82.82 | 215,233 | +4.24% |
| 2026-06-10 | 81 | 82.1 | 79.44 | 79.45 | 141,327 | -2.05% |
| 2026-06-09 | 79.05 | 81.68 | 78.54 | 81.11 | 129,721 | +4.11% |
| 2026-06-08 | 77.86 | 79.505 | 77.35 | 77.91 | 103,818 | +1.06% |
| 2026-06-05 | 77.57 | 78.765 | 77.08 | 77.09 | 116,228 | -1.14% |
| 2026-06-04 | 76.58 | 78.37 | 76.57 | 77.98 | 129,304 | +2.62% |
| 2026-06-03 | 75.69 | 77.58 | 74.98 | 75.99 | 138,456 | +0.54% |
| 2026-06-02 | 74.13 | 76.23 | 74.13 | 75.58 | 80,568 | +2.54% |
| 2026-06-01 | 74.11 | 74.9 | 72.55 | 73.71 | 80,103 | -1.65% |
| 2026-05-29 | 75.25 | 75.79 | 73.998 | 74.95 | 123,733 | +0.13% |
| 2026-05-28 | 75.19 | 75.195 | 73.8 | 74.85 | 88,938 | -1.10% |
| 2026-05-27 | 76.18 | 76.31 | 75.3 | 75.68 | 98,728 | -0.03% |
| 2026-05-26 | 73.63 | 75.74 | 73.63 | 75.7 | 91,550 | +4.18% |
| 2026-05-22 | 72.75 | 73.065 | 71.5 | 72.66 | 112,538 | +0.29% |
| 2026-05-21 | 72.42 | 73.126 | 71.19 | 72.45 | 110,041 | -0.49% |
| 2026-05-20 | 71.17 | 72.84 | 70.4 | 72.81 | 123,211 | +3.14% |
| 2026-05-19 | 70.34 | 72.01 | 68.936 | 70.59 | 127,262 | -1.69% |
| 2026-05-18 | 73.3 | 74.38 | 71.74 | 71.8 | 144,790 | -2.05% |
| 2026-05-15 | 74.6 | 74.69 | 72 | 73.3 | 126,847 | -3.40% |
| 2026-05-14 | 76.29 | 77.155 | 74.97 | 76.07 | 83,389 | +0.84% |
| 2026-05-13 | 76.24 | 77.77 | 75.284 | 75.44 | 111,411 | -0.61% |