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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	43.68	45.11	45.11	45.32	43.68	125,545
November 20, 2025	44.27	43.65	43.65	44.72	43.3	123,700
November 19, 2025	43.43	43.61	43.61	44.56	43.42	121,021
November 18, 2025	43.9	43.56	43.56	44.4	42.31	127,437
November 17, 2025	44.8	43.99	43.99	45.78	43.96	71,836
November 14, 2025	45.38	45.04	45.04	45.68	44.36	88,300
November 13, 2025	44.87	45.68	45.68	46.68	44.83	106,600
November 12, 2025	44.69	44.82	44.82	45.61	44	56,700
November 11, 2025	44.49	44.66	44.66	44.83	44.22	34,000
November 10, 2025	44.99	44.49	44.49	45.01	44.08	44,211
November 07, 2025	44.89	44.48	44.48	45.2	44.3	44,807
November 06, 2025	45.39	44.86	44.86	45.39	44.79	48,900
November 05, 2025	44.69	45.39	45.39	45.5	44.53	56,811
November 04, 2025	45.37	44.66	44.66	45.61	44.3	83,047
November 03, 2025	44.97	45.57	45.57	45.65	44.74	76,100
October 31, 2025	44.74	44.97	44.97	45.44	44.25	85,528
October 30, 2025	44.39	44.78	44.78	45.41	44.39	61,700
October 29, 2025	44.75	44.63	44.63	45.66	44.18	80,600
October 28, 2025	46.23	44.94	44.94	46.23	44.87	108,249
October 27, 2025	46.6	46.32	46.32	47.11	45.89	143,943
October 24, 2025	48.6	46.57	46.57	48.6	45	181,900
October 23, 2025	48.18	49.12	49.12	49.24	48.04	64,529
October 22, 2025	48.43	48.18	48.18	48.8	47.89	71,833
October 21, 2025	47.5	48.25	48.25	48.38	47.46	47,945
October 20, 2025	46.8	47.44	47.44	47.45	46.77	58,500
October 17, 2025	46.06	46.57	46.57	46.73	45.34	68,529
October 16, 2025	46.44	46.25	46.25	47	45.69	61,900
October 15, 2025	45.84	46.2	46.2	46.22	45.46	58,825
October 14, 2025	44.59	45.41	45.41	45.65	44.59	90,124
October 13, 2025	45.06	44.98	44.98	45.19	44.46	73,005
October 10, 2025	45.4	44.4	44.4	45.52	44.13	103,100
October 09, 2025	46.12	45.24	45.24	46.12	45.07	71,824
October 08, 2025	46.54	46.07	46.07	46.54	45.76	102,918
October 07, 2025	46.65	46.19	46.19	46.97	45.69	235,541
October 06, 2025	47.66	46.65	46.65	47.96	46.39	125,900
October 03, 2025	47.34	47.49	47.49	48.12	47.19	188,812
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

The Gorman-Rupp Company (GRC) NYSE