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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	46.66	47.13	47.13	47.5	46.47	87,019
October 01, 2025	46.25	46.87	46.87	47.2	45.79	76,800
September 30, 2025	45.46	46.41	46.41	46.45	45.11	93,000
September 29, 2025	46.05	45.46	45.46	46.05	44.95	97,600
September 26, 2025	45.46	45.93	45.93	46.17	45.4	78,522
September 25, 2025	45.07	45.38	45.38	45.56	44.59	77,500
September 24, 2025	45.68	45.21	45.21	45.68	45.07	75,800
September 23, 2025	45.36	45.77	45.77	46.93	45.36	212,700
September 22, 2025	44.94	45.18	45.18	45.3	44.23	77,240
September 19, 2025	44.99	44.9	44.9	44.99	44.33	299,600
September 18, 2025	43.62	44.55	44.55	44.59	43.59	70,406
September 17, 2025	43.51	43.57	43.57	44.56	43.3	99,418
September 16, 2025	43.33	43.33	43.33	43.38	42.76	50,700
September 15, 2025	43.07	43.24	43.24	43.63	42.9	51,800
September 12, 2025	43.82	42.96	42.96	43.82	42.79	52,112
September 11, 2025	42.74	43.89	43.89	43.98	42.63	64,700
September 10, 2025	42.07	42.59	42.59	42.82	42.07	53,200
September 09, 2025	42.87	42.07	42.07	42.87	41.98	39,424
September 08, 2025	43.27	42.97	42.97	43.27	42.64	36,047
September 05, 2025	43.4	43.22	43.22	43.64	42.48	56,313
September 04, 2025	42.54	43.2	43.2	43.31	42.33	44,442
September 03, 2025	42.18	42.27	42.27	42.48	41.85	54,805
September 02, 2025	42.2	42.18	42.18	42.4	41.9	47,842
August 29, 2025	42.94	42.77	42.77	43.12	42.31	64,101
August 28, 2025	43.31	42.75	42.75	43.31	42.5	43,400
August 27, 2025	43.25	43.05	43.05	43.72	42.65	66,700
August 26, 2025	42.35	43.43	43.43	43.62	42.35	131,500
August 25, 2025	42.81	42.26	42.26	43.15	42.12	52,907
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

The Gorman-Rupp Company (GRC) NYSE