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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.79	65.69	65.69	66.21	64.29	102,300
February 19, 2026	64.83	64.79	64.79	65.44	64.39	107,500
February 18, 2026	67.14	65.13	65.13	67.85	64.87	146,426
February 17, 2026	67.37	66.75	66.75	67.72	66.37	122,600
February 13, 2026	67.13	67.4	67.4	68.02	66.34	110,800
February 12, 2026	66.99	66.82	66.63	67.81	65.5	110,201
February 11, 2026	67.15	66.28	66.09	67.53	66.01	115,167
February 10, 2026	66.35	66.3	66.11	67.06	65.68	141,500
February 09, 2026	65.51	65.93	65.74	65.99	63.92	349,779
February 06, 2026	59.63	65.7	65.51	66.23	58.01	230,200
February 05, 2026	58.33	59.55	59.38	60.23	57.68	170,200
February 04, 2026	57.57	58.61	58.61	59.14	57.05	113,733
February 03, 2026	56.61	56.92	56.92	57.76	56.45	139,705
February 02, 2026	54.42	56.38	56.38	56.47	54.34	154,200
January 30, 2026	54.19	54.49	54.49	55.03	53.87	386,137
January 29, 2026	53.24	54.65	54.65	54.72	52.79	134,917
January 28, 2026	53.09	52.74	52.74	53.19	52.39	111,900
January 27, 2026	52.14	52.96	52.96	53.18	52.01	96,249
January 26, 2026	52.35	51.93	51.93	53.08	51.92	67,901
January 23, 2026	53.19	52.28	52.28	53.62	51.96	47,610
January 22, 2026	53.84	53.81	53.81	54.26	52.97	80,321
January 21, 2026	52.12	53.65	53.65	53.82	51.84	71,000
January 20, 2026	51.98	51.64	51.64	52.5	51.55	59,241
January 16, 2026	52.64	52.93	52.93	53.14	52.27	96,404
January 15, 2026	52	52.87	52.87	53.19	51.78	64,917
January 14, 2026	51.24	51.78	51.78	51.89	50.76	44,453
January 13, 2026	51.5	50.98	50.98	51.9	50.88	68,600
January 12, 2026	50.34	51.25	51.25	51.74	50	108,944
January 09, 2026	50.96	50.66	50.66	51.23	50.24	62,600
January 08, 2026	48.79	50.9	50.9	51.03	48.79	74,500
January 07, 2026	49.92	48.9	48.9	50.01	48.29	62,430
January 06, 2026	49.19	49.59	49.59	49.67	48.21	70,935
January 05, 2026	48.14	49.42	49.42	49.87	48.14	137,400
January 02, 2026	47.85	48.14	48.14	48.22	47.33	63,932
December 31, 2025	48.9	47.75	47.75	48.9	47.66	52,518
December 30, 2025	49.19	48.74	48.74	49.47	48.65	50,800
December 29, 2025	49.14	49.23	49.23	49.5	49	61,400
December 26, 2025	50.04	49.35	49.35	50.13	49.2	48,443
December 24, 2025	49.92	49.8	49.8	50.15	49.74	30,509
December 23, 2025	50.06	49.92	49.92	50.58	49.56	61,911
December 22, 2025	49.27	49.94	49.94	50.51	49.27	120,601
December 19, 2025	48.44	49.1	49.1	49.21	48.11	182,400
December 18, 2025	48.7	48.79	48.79	49.52	48.69	71,038
December 17, 2025	49.07	48.48	48.48	49.8	48.21	83,000
December 16, 2025	50.24	49.33	49.33	51.07	49.32	115,504
December 15, 2025	51.37	50.43	50.43	52.02	50.15	208,084
December 12, 2025	49.38	49.58	49.58	49.9	48.72	125,964
December 11, 2025	49.25	49.26	49.26	49.67	48.76	78,000
December 10, 2025	46.94	49.02	49.02	49.23	46.88	139,724
December 09, 2025	46.44	46.71	46.71	47.14	45.8	74,200
December 08, 2025	46.59	46.36	46.36	46.75	45.96	88,000
December 05, 2025	46.18	46.25	46.25	46.56	45.83	52,845
December 04, 2025	46.62	46.01	46.01	46.81	45.93	56,280
December 03, 2025	46.11	46.48	46.48	46.69	45.09	58,639
December 02, 2025	46.1	45.78	45.78	46.16	45.44	56,933
December 01, 2025	46.06	45.84	45.84	46.6	45.63	62,400
November 28, 2025	46.74	46.49	46.49	46.84	46.18	41,300
November 26, 2025	46.72	46.53	46.53	47	46.23	79,638
November 25, 2025	45.18	46.43	46.43	46.74	45.18	86,321
November 24, 2025	44.94	44.9	44.9	45.6	44.5	44,414

The Gorman-Rupp Company (GRC) NYSE