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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	41.66	42.65	42.65	43	41.66	133,233
August 21, 2025	41.25	41.23	41.23	41.46	41.02	40,225
August 20, 2025	41.88	41.23	41.23	42.07	41.19	41,000
August 19, 2025	41.49	41.8	41.8	42	41.35	52,800
August 18, 2025	41.42	41.3	41.3	41.51	41.1	47,500
August 15, 2025	42.13	41.2	41.2	42.15	41.07	131,336
August 14, 2025	42.72	42.18	42	42.85	41.77	55,332
August 13, 2025	42.84	43.33	43.14	43.62	42.64	68,023
August 12, 2025	41.74	42.7	42.51	42.87	41.63	76,314
August 11, 2025	41.27	41.31	41.13	41.5	40.74	50,000
August 08, 2025	41.56	41.17	41.17	41.8	41.14	45,400
August 07, 2025	42.21	41.36	41.36	42.89	41.08	53,935
August 06, 2025	43.04	41.89	41.89	43.11	41.89	72,300
August 05, 2025	42.05	42.94	42.94	42.94	41.88	79,000
August 04, 2025	41.04	41.88	41.88	41.96	40.79	77,625
August 01, 2025	40.72	40.85	40.85	41.94	39.64	106,000
July 31, 2025	41.01	41.16	41.16	41.16	40.45	80,715
July 30, 2025	41.45	41.13	41.13	41.8	40.82	56,600
July 29, 2025	42.03	41.33	41.33	42.23	41.19	67,542
July 28, 2025	41.31	41.62	41.62	41.9	40.86	93,325
July 25, 2025	40	41	41	41.51	39.52	107,906
July 24, 2025	37.67	37.88	37.88	37.98	37.5	43,500
July 23, 2025	38.04	37.94	37.94	38.17	37.63	51,486
July 22, 2025	37.08	37.8	37.8	38.08	37.08	57,007
July 21, 2025	37.6	37.09	37.09	37.6	37.09	43,045
July 18, 2025	37.72	37.22	37.22	37.72	36.93	56,233
July 17, 2025	36.93	37.46	37.46	37.86	36.93	48,500
July 16, 2025	36.72	37.03	37.03	37.16	36.41	60,740
July 15, 2025	37.52	36.65	36.65	37.52	36.59	61,600
July 14, 2025	37.47	37.34	37.34	37.52	37.06	45,219
July 11, 2025	37.99	37.65	37.65	38.15	37.28	62,200
July 10, 2025	38.25	38.19	38.19	38.53	38.18	32,300
July 09, 2025	38.27	38.18	38.18	38.27	37.75	49,400
July 08, 2025	37.91	37.95	37.95	38.56	37.91	57,700
July 07, 2025	38.37	37.88	37.88	38.87	37.62	63,604
July 03, 2025	38.25	38.75	38.75	38.85	38.17	30,232
July 02, 2025	37.99	38.14	38.14	38.31	37.53	43,500
July 01, 2025	36.65	37.8	37.8	38.44	36.65	49,200
June 30, 2025	37.22	36.72	36.72	37.22	36.66	103,100
June 27, 2025	37.23	37.08	37.08	37.59	37	105,624
June 26, 2025	36.54	37.07	37.07	37.14	36.54	43,429
June 25, 2025	36.58	36.31	36.31	36.73	36.16	31,400
June 24, 2025	36.39	36.45	36.45	36.67	36.33	51,235
June 23, 2025	35	36.2	36.2	36.3	34.97	79,840
June 20, 2025	35.46	35	35	35.91	34.96	121,500
June 18, 2025	35.21	35.23	35.23	35.64	35.21	43,300
June 17, 2025	35.72	35.29	35.29	35.92	35.24	56,200
June 16, 2025	35.75	35.93	35.93	36.04	35.64	49,100
June 13, 2025	35.97	35.52	35.52	36.5	35.45	43,100
June 12, 2025	37.1	36.74	36.74	37.2	36.64	34,600
June 11, 2025	37.58	37.22	37.22	37.66	36.92	53,412
June 10, 2025	37.3	37.42	37.42	37.6	37.07	41,400
June 09, 2025	37.44	37.16	37.16	37.44	37.07	53,323
June 06, 2025	37.46	37.21	37.21	37.69	36.9	33,700
June 05, 2025	37.13	36.89	36.89	37.13	36.71	45,000
June 04, 2025	37.36	37.13	37.13	37.69	36.92	48,700
June 03, 2025	36.67	37.2	37.2	37.28	36.31	58,100
June 02, 2025	36.62	36.58	36.58	36.62	36.03	68,300
May 30, 2025	36.67	36.5	36.5	36.83	36.42	76,000
May 29, 2025	36.76	36.67	36.67	36.9	36.49	34,600

The Gorman-Rupp Company (GRC) NYSE