Gorman-Rupp Company GRC
NYSE · United States · Producer Manufacturing
$74.02-0.46 (-0.62%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $73.74 | -1.00% | $74.00 | $74.63 | $73.06 | 67.83K |
| 2026-09-30 | $74.48 | -0.79% | $75.43 | $75.43 | $74.14 | 151.10K |
| 2026-09-29 | $75.07 | -1.30% | $76.45 | $77.09 | $73.81 | 175.50K |
| 2026-09-28 | $76.06 | +2.49% | $74.27 | $76.31 | $73.84 | 201.80K |
| 2026-09-25 | $74.21 | -0.59% | $75.04 | $75.50 | $74.09 | 252.30K |
| 2026-09-24 | $74.65 | -0.80% | $74.57 | $75.36 | $73.58 | 154.90K |
| 2026-09-23 | $75.25 | +0.88% | $74.13 | $75.82 | $73.71 | 163.70K |
| 2026-09-22 | $74.59 | +1.14% | $74.33 | $74.95 | $73.61 | 122.60K |
| 2026-09-21 | $73.75 | +0.68% | $73.53 | $74.36 | $73.11 | 148.30K |
| 2026-09-18 | $73.25 | +1.60% | $72.42 | $73.60 | $71.00 | 796.70K |
| 2026-09-17 | $72.10 | -0.10% | $73.77 | $73.77 | $70.93 | 242.10K |
| 2026-09-16 | $72.17 | +1.32% | $72.02 | $73.17 | $70.76 | 205.20K |
| 2026-09-15 | $71.23 | -0.38% | $72.15 | $72.42 | $70.44 | 272.80K |
| 2026-09-14 | $71.50 | -3.99% | $73.00 | $73.00 | $70.00 | 205.60K |
| 2026-09-11 | $74.47 | +1.69% | $74.61 | $74.85 | $73.60 | 73.30K |
| 2026-09-10 | $73.23 | -2.06% | $74.04 | $74.04 | $72.22 | 215.40K |
| 2026-09-09 | $74.77 | -0.95% | $74.99 | $75.66 | $74.46 | 119.30K |
| 2026-09-08 | $75.49 | +0.20% | $75.16 | $76.29 | $74.55 | 112.30K |
| 2026-09-04 | $75.34 | +0.32% | $74.83 | $76.30 | $74.54 | 103.40K |
| 2026-09-03 | $75.10 | +1.57% | $74.81 | $75.35 | $73.72 | 193.50K |
| 2026-09-02 | $73.94 | -0.07% | $74.75 | $75.74 | $72.00 | 194.10K |
| 2026-09-01 | $73.99 | -1.87% | $74.54 | $74.84 | $71.81 | 146.60K |
| 2026-08-31 | $75.40 | -1.08% | $76.25 | $76.47 | $75.00 | 142.20K |
| 2026-08-28 | $76.22 | -1.75% | $77.30 | $77.60 | $75.46 | 136.90K |
| 2026-08-27 | $77.58 | -0.05% | $77.58 | $78.67 | $76.53 | 117.30K |
| 2026-08-26 | $77.62 | +1.12% | $77.29 | $78.61 | $76.71 | 108.70K |
| 2026-08-25 | $76.76 | -1.36% | $78.99 | $79.20 | $76.65 | 111.00K |
| 2026-08-24 | $77.82 | -0.35% | $78.67 | $78.67 | $77.35 | 90.50K |
| 2026-08-21 | $78.09 | +0.31% | $78.64 | $78.64 | $76.61 | 211.70K |
| 2026-08-20 | $77.85 | -0.85% | $78.07 | $78.45 | $77.12 | 109.50K |
| 2026-08-19 | $78.52 | -0.29% | $79.22 | $79.50 | $77.20 | 145.60K |
| 2026-08-18 | $78.75 | -2.36% | $79.65 | $79.65 | $77.87 | 163.80K |
| 2026-08-17 | $80.65 | -0.20% | $80.78 | $81.49 | $79.97 | 101.20K |
| 2026-08-14 | $80.81 | +1.11% | $79.56 | $81.43 | $78.58 | 117.10K |
| 2026-08-13 | $79.92 | -1.94% | $82.08 | $82.48 | $79.26 | 146.30K |
| 2026-08-12 | $81.50 | -1.56% | $84.18 | $84.39 | $81.40 | 211.80K |
| 2026-08-11 | $82.79 | +1.22% | $82.66 | $86.00 | $81.93 | 138.90K |
| 2026-08-10 | $81.79 | -2.39% | $83.55 | $83.75 | $81.08 | 163.10K |
| 2026-08-07 | $83.79 | -0.93% | $84.67 | $85.81 | $83.60 | 113.50K |
| 2026-08-06 | $84.58 | -0.75% | $85.98 | $87.30 | $81.92 | 147.70K |
| 2026-08-05 | $85.22 | -0.30% | $85.15 | $87.02 | $84.37 | 168.60K |
| 2026-08-04 | $85.48 | +3.24% | $84.22 | $86.06 | $82.16 | 184.00K |
| 2026-08-03 | $82.80 | +1.98% | $81.71 | $84.60 | $81.71 | 180.80K |
| 2026-07-31 | $81.19 | +0.62% | $81.64 | $82.08 | $79.41 | 486.70K |
| 2026-07-30 | $80.69 | +2.83% | $80.80 | $81.59 | $79.12 | 156.10K |
| 2026-07-29 | $78.47 | -4.80% | $81.87 | $83.02 | $78.17 | 203.40K |
| 2026-07-28 | $82.43 | +2.32% | $80.55 | $84.17 | $80.29 | 249.50K |
| 2026-07-27 | $80.56 | -1.43% | $82.14 | $85.26 | $76.77 | 223.10K |
| 2026-07-24 | $81.73 | +2.65% | $79.98 | $83.24 | $75.00 | 351.30K |
| 2026-07-23 | $79.62 | -0.59% | $78.90 | $80.44 | $77.94 | 206.10K |
| 2026-07-22 | $80.09 | -0.26% | $79.77 | $81.43 | $79.09 | 229.20K |
| 2026-07-21 | $80.30 | +1.40% | $80.53 | $80.59 | $78.10 | 124.80K |
| 2026-07-20 | $79.19 | -0.69% | $80.74 | $81.12 | $78.66 | 125.50K |
| 2026-07-17 | $79.74 | -1.26% | $78.61 | $80.32 | $76.19 | 212.90K |
| 2026-07-16 | $80.76 | +1.98% | $78.43 | $81.15 | $77.88 | 154.80K |
| 2026-07-15 | $79.19 | -1.05% | $80.63 | $81.82 | $78.24 | 159.30K |
| 2026-07-14 | $80.03 | +1.82% | $80.00 | $80.54 | $78.56 | 187.80K |
| 2026-07-13 | $78.60 | -1.13% | $79.11 | $80.39 | $78.05 | 128.30K |
| 2026-07-10 | $79.50 | +0.13% | $78.60 | $80.92 | $78.52 | 201.90K |
| 2026-07-09 | $79.40 | +1.70% | $79.66 | $80.41 | $78.33 | 153.80K |
| 2026-07-08 | $78.07 | -2.19% | $79.30 | $79.30 | $76.94 | 249.90K |
| 2026-07-07 | $79.82 | -6.44% | $84.03 | $84.34 | $78.53 | 392.00K |
| 2026-07-06 | $85.31 | +1.49% | $84.09 | $85.82 | $83.74 | 194.70K |
| 2026-07-02 | $84.06 | -5.25% | $88.49 | $88.49 | $82.76 | 260.20K |
| 2026-07-01 | $88.72 | -3.29% | $90.94 | $92.78 | $88.08 | 269.20K |
| 2026-06-30 | $91.74 | +1.71% | $90.96 | $92.55 | $90.28 | 154.90K |
| 2026-06-29 | $90.20 | +1.06% | $88.32 | $91.17 | $87.55 | 184.00K |
| 2026-06-26 | $89.25 | -1.76% | $89.42 | $90.35 | $87.95 | 471.90K |
| 2026-06-25 | $90.85 | +5.85% | $87.35 | $91.38 | $87.00 | 174.80K |
| 2026-06-24 | $85.83 | -0.74% | $86.33 | $87.73 | $85.39 | 273.80K |
| 2026-06-23 | $86.47 | -1.66% | $86.26 | $87.89 | $84.98 | 181.20K |
| 2026-06-22 | $87.93 | +0.18% | $88.37 | $89.62 | $87.74 | 257.50K |
| 2026-06-18 | $87.77 | +1.19% | $88.06 | $88.77 | $86.73 | 288.50K |
| 2026-06-17 | $86.74 | +2.07% | $85.44 | $88.12 | $85.00 | 222.30K |
| 2026-06-16 | $84.98 | -0.49% | $86.40 | $87.71 | $84.81 | 182.40K |
| 2026-06-15 | $85.40 | +0.96% | $85.73 | $86.58 | $83.82 | 218.70K |
| 2026-06-12 | $84.59 | +2.14% | $83.77 | $84.99 | $83.17 | 188.70K |
| 2026-06-11 | $82.82 | +4.24% | $80.91 | $83.68 | $80.20 | 215.20K |
| 2026-06-10 | $79.45 | -2.05% | $81.00 | $82.10 | $79.44 | 141.30K |
| 2026-06-09 | $81.11 | +4.11% | $79.05 | $81.68 | $78.54 | 129.50K |
| 2026-06-08 | $77.91 | +1.06% | $77.86 | $79.51 | $77.35 | 103.80K |
| 2026-06-05 | $77.09 | -1.14% | $77.57 | $78.77 | $77.08 | 116.10K |
| 2026-06-04 | $77.98 | +2.62% | $76.58 | $78.37 | $76.57 | 129.20K |
| 2026-06-03 | $75.99 | +0.54% | $75.69 | $77.58 | $74.98 | 138.40K |
| 2026-06-02 | $75.58 | +2.54% | $74.13 | $76.23 | $74.13 | 80.60K |
| 2026-06-01 | $73.71 | -1.65% | $74.11 | $74.90 | $72.55 | 80.10K |
| 2026-05-29 | $74.95 | +0.13% | $75.25 | $75.79 | $74.00 | 123.70K |
| 2026-05-28 | $74.85 | -1.10% | $75.19 | $75.20 | $73.80 | 88.90K |
| 2026-05-27 | $75.68 | -0.03% | $76.18 | $76.31 | $75.30 | 98.70K |
| 2026-05-26 | $75.70 | +4.18% | $73.63 | $75.74 | $73.63 | 91.40K |