The Gorman-Rupp Company - GRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2025	33.75	33.34	33.26	34.48	32.77	81,536
April 22, 2025	32.73	32.98	32.98	33.28	32.38	88,129
April 21, 2025	33.07	32.41	32.41	33.25	32.17	59,913
April 17, 2025	33.33	33.47	33.47	33.8	33.32	52,000
April 16, 2025	33.33	33.47	33.47	33.64	32.95	58,000
April 15, 2025	33.45	33.54	33.54	34	33.35	50,315
April 14, 2025	33.65	33.5	33.5	33.99	33.15	71,778
April 11, 2025	33.14	33.42	33.42	33.6	32.77	48,120
April 10, 2025	33.38	33.04	33.04	33.7	32.51	62,139
April 09, 2025	31.32	34.16	34.16	34.84	31.3	100,439
April 08, 2025	32.84	31.36	31.36	33.37	30.87	93,911
April 07, 2025	31.42	32.01	32.01	33.79	30.95	89,700
April 04, 2025	32.81	32.58	32.58	33.39	31.06	80,800
April 03, 2025	34.96	33.9	33.9	35.09	33.51	79,400
April 02, 2025	35.5	36.18	36.18	36.32	35.5	54,304
April 01, 2025	35.04	35.93	35.93	36.06	34.96	57,145
March 31, 2025	35	35.1	35.1	35.48	34.69	119,144
March 28, 2025	36.32	35.32	35.32	36.32	34.98	51,100
March 27, 2025	36.3	36.41	36.41	36.47	35.88	47,935
March 26, 2025	36.16	36.13	36.13	36.52	36	58,300
March 25, 2025	35.84	35.89	35.89	36.34	35.72	60,600
March 24, 2025	35.45	35.91	35.91	36.34	35.45	95,641
March 21, 2025	36.52	35.19	35.19	36.52	35	375,500
March 20, 2025	37.37	37.02	37.02	37.8	36.89	48,900
March 19, 2025	37.04	37.53	37.53	37.54	37.04	68,500
March 18, 2025	37.61	37.04	37.04	37.72	36.9	51,600
March 17, 2025	37.47	37.65	37.65	37.92	37.12	55,620
March 14, 2025	37.27	37.58	37.58	37.61	36.94	59,629
March 13, 2025	37.63	36.77	36.77	37.63	36.75	68,338
March 12, 2025	37.91	37.52	37.52	38.01	37.3	87,375
March 11, 2025	37.66	37.7	37.7	38.12	37.37	64,100
March 10, 2025	37.96	37.52	37.52	38.62	37.51	54,235
March 07, 2025	38.12	38.3	38.3	38.58	37.67	48,635
March 06, 2025	37.7	38.12	38.12	38.26	37.34	47,900
March 05, 2025	37.6	37.89	37.89	38.14	37.46	57,200
March 04, 2025	37.65	37.48	37.48	37.89	37.12	57,900
March 03, 2025	38.46	37.97	37.97	38.77	37.72	65,631
February 28, 2025	37.83	38.14	38.14	38.2	37.59	61,100
February 27, 2025	38.61	37.81	37.81	38.61	37.63	39,900
February 26, 2025	38.74	38.74	38.74	39.16	38.16	58,520
February 25, 2025	38.31	38.79	38.79	39.07	37.8	61,400
February 24, 2025	39.27	38.17	38.17	39.27	38.03	67,402
February 21, 2025	40.25	39.14	39.14	40.25	38.8	156,550
February 20, 2025	39.61	39.76	39.76	39.8	39.17	93,945
February 19, 2025	38.7	39.56	39.56	39.73	38.7	51,100
February 18, 2025	38.18	39.05	39.05	39.17	37.61	78,100
February 14, 2025	38	38.11	38.11	38.79	37.6	74,481
February 13, 2025	37.75	37.94	37.94	38.46	37.31	41,048
February 12, 2025	37.1	37.63	37.63	37.94	36.99	53,800
February 11, 2025	36.78	37.71	37.71	37.83	36.78	48,016
February 10, 2025	37.14	36.94	36.94	38	36.56	52,800
February 07, 2025	37.09	36.85	36.85	37.09	36.02	82,000
February 06, 2025	38.13	37.8	37.8	38.32	37.69	31,800
February 05, 2025	37.88	37.98	37.98	38.32	37.88	35,600
February 04, 2025	37.38	37.8	37.8	37.94	37.38	43,423
February 03, 2025	37.56	37.6	37.6	38	36.59	91,315
January 31, 2025	39.06	38.38	38.38	39.62	38.33	159,400
January 30, 2025	39	39.05	39.05	39.41	38.9	50,600
January 29, 2025	37.8	38.8	38.8	38.95	37.54	87,594
January 28, 2025	37.46	37.91	37.91	38.14	37.24	80,636

The Gorman-Rupp Company (GRC) NYSE