Dark

GRC
The Gorman-Rupp Company Common Shares
stock NYSE

At Close

May 23, 2025 3:59:58 PM EDT

36.13USD-1.027%(-0.38)69,550

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-36.51)0

After-hours

May 23, 2025 4:00:30 PM EDT

36.18USD+0.055%(+0.02)222

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	35.840	36.3700	35.84000	36.18	-0.904%	69,550	0.000%
2025-05-22	37.020	37.2436	36.37010	36.51	-2.197%	52,843	-0.904%
2025-05-21	37.770	37.8650	37.12000	37.33	-2.201%	53,307	-3.081%
2025-05-20	38.430	38.5368	38.05000	38.17	-1.165%	39,073	-5.214%
2025-05-19	38.470	38.8500	38.17400	38.62	-0.745%	49,018	-6.318%
2025-05-16	38.790	39.1200	38.52000	38.91	+0.361%	58,440	-7.016%
2025-05-15	38.470	39.0400	38.26500	38.77	+0.440%	65,371	-6.680%
2025-05-14	38.980	38.9800	38.35010	38.60	-1.102%	64,251	-6.269%
2025-05-13	39.020	39.2500	38.71520	39.03	+0.853%	51,921	-7.302%
2025-05-12	39.020	39.3600	38.21010	38.70	+3.365%	67,657	-6.512%
2025-05-09	37.840	38.0100	37.17000	37.44	-0.821%	47,943	-3.365%
2025-05-08	37.210	37.9000	36.99717	37.75	+2.917%	48,088	-4.159%
2025-05-07	37.000	37.1300	36.36000	36.68	+0.137%	52,322	-1.363%
2025-05-06	36.250	36.7974	36.18000	36.63	+0.411%	66,486	-1.229%
2025-05-05	36.690	37.2455	36.36850	36.48	-1.004%	104,458	-0.822%
2025-05-02	36.390	37.1300	36.29500	36.85	+2.675%	96,031	-1.818%
2025-05-01	36.060	36.5000	35.72000	35.89	+0.084%	101,800	+0.808%
2025-04-30	35.650	36.0650	35.27000	35.86	-0.417%	94,195	+0.892%
2025-04-29	35.470	36.1500	35.33000	36.01	+1.380%	80,030	+0.472%
2025-04-28	35.420	35.6900	35.14000	35.52	+0.282%	70,678	+1.858%
2025-04-25	34.900	35.4200	34.60000	35.42	+0.482%	46,040	+2.146%
2025-04-24	33.650	35.5900	33.37000	35.25	+5.729%	72,267	+2.638%
2025-04-23	33.750	34.4800	32.74000	33.34	+1.092%	108,266	+8.518%
2025-04-22	32.730	33.2800	32.38000	32.98	+1.759%	88,129	+9.703%
2025-04-21	33.070	33.2500	32.17000	32.41	-3.167%	59,913	+11.632%
2025-04-17	33.330	33.8042	33.32000	33.47	0.000%	51,961	+8.097%
2025-04-16	33.330	33.6446	32.95000	33.47	-0.209%	57,990	+8.097%
2025-04-15	33.450	34.0000	33.35000	33.54	+0.119%	50,315	+7.871%
2025-04-14	33.650	33.9900	33.15000	33.50	+0.239%	71,778	+8.000%
2025-04-11	33.140	33.5969	32.77000	33.42	+1.150%	48,120	+8.259%
2025-04-10	33.380	33.7013	32.51000	33.04	-3.279%	62,139	+9.504%
2025-04-09	31.320	34.8350	31.30000	34.16	+8.929%	100,439	+5.913%
2025-04-08	32.840	33.3744	30.87090	31.36	-2.031%	93,911	+15.370%
2025-04-07	31.420	33.7900	30.95000	32.01	-1.750%	89,683	+13.027%
2025-04-04	32.810	33.3900	31.05760	32.58	-3.894%	80,794	+11.050%
2025-04-03	34.960	35.0900	33.51000	33.90	-6.302%	79,396	+6.726%
2025-04-02	35.500	36.3200	35.50000	36.18	+0.696%	54,304	0.000%
2025-04-01	35.040	36.0600	34.96000	35.93	+2.365%	57,145	+0.696%
2025-03-31	35.000	35.4800	34.69000	35.10	-0.623%	119,225	+3.077%
2025-03-28	36.320	36.3200	34.98000	35.32	-2.994%	51,053	+2.435%
2025-03-27	36.300	36.4700	35.88000	36.41	+0.775%	47,935	-0.632%
2025-03-26	36.160	36.5200	36.00000	36.13	+0.669%	56,941	+0.138%
2025-03-25	35.840	36.3400	35.72000	35.89	-0.056%	59,475	+0.808%
2025-03-24	35.450	36.3400	35.45000	35.91	+2.046%	94,656	+0.752%
2025-03-21	36.520	36.5200	35.00000	35.19	-4.943%	364,596	+2.813%
2025-03-20	37.370	37.8000	36.89000	37.02	-1.359%	47,926	-2.269%
2025-03-19	37.040	37.5400	37.04000	37.53	+1.323%	67,610	-3.597%
2025-03-18	37.610	37.7200	36.89850	37.04	-1.620%	47,375	-2.322%
2025-03-17	37.470	37.9250	37.12000	37.65	+0.186%	53,482	-3.904%
2025-03-14	37.270	37.6100	36.93500	37.58	+2.203%	57,117	-3.725%
2025-03-13	37.630	37.6300	36.75000	36.77	-1.999%	67,495	-1.605%
2025-03-12	37.910	38.0100	37.29600	37.52	-0.477%	80,115	-3.571%
2025-03-11	37.660	38.1150	37.37000	37.70	+0.480%	62,544	-4.032%
2025-03-10	37.960	38.6194	37.51000	37.52	-2.037%	53,130	-3.571%
2025-03-07	38.120	38.5800	37.67500	38.30	+0.472%	46,849	-5.535%
2025-03-06	37.700	38.2550	37.34000	38.12	+0.607%	46,980	-5.089%
2025-03-05	37.600	38.1400	37.46000	37.89	+1.094%	50,038	-4.513%
2025-03-04	37.650	37.8900	37.11500	37.48	-1.290%	56,719	-3.469%
2025-03-03	38.460	38.7650	37.72000	37.97	-0.446%	64,058	-4.714%
2025-02-28	37.830	38.2000	37.59000	38.14	+0.873%	57,675	-5.139%
2025-02-27	38.610	38.6100	37.63000	37.81	-2.401%	37,366	-4.311%
2025-02-26	38.740	39.1600	38.15500	38.74	-0.129%	57,405	-6.608%
2025-02-25	38.310	39.0700	37.80010	38.79	+1.624%	58,074	-6.729%
2025-02-24	39.270	39.2700	38.03000	38.17	-2.478%	65,789	-5.214%
2025-02-21	40.250	40.2500	38.80000	39.14	-1.559%	150,321	-7.563%
2025-02-20	39.610	39.7950	39.16500	39.76	+0.506%	83,661	-9.004%
2025-02-19	38.700	39.7300	38.70000	39.56	+1.306%	49,864	-8.544%
2025-02-18	38.180	39.1700	37.61000	39.05	+2.467%	75,381	-7.350%
2025-02-14	38.000	38.7900	37.60000	38.11	+0.448%	71,646	-5.064%
2025-02-13	37.750	38.4550	37.31000	37.94	+0.824%	40,065	-4.639%
2025-02-12	37.100	37.9400	36.99000	37.63	-0.212%	52,901	-3.853%
2025-02-11	36.780	37.8300	36.78000	37.71	+2.084%	46,054	-4.057%
2025-02-10	37.140	38.0000	36.56000	36.94	+0.244%	51,663	-2.057%
2025-02-07	37.090	37.0900	36.01780	36.85	-2.513%	58,945	-1.818%
2025-02-06	38.130	38.3200	37.69000	37.80	-0.474%	31,048	-4.286%
2025-02-05	37.880	38.3200	37.88000	37.98	+0.476%	31,406	-4.739%
2025-02-04	37.380	37.9400	37.38000	37.80	+0.532%	40,655	-4.286%
2025-02-03	37.560	38.0000	36.59000	37.60	-2.032%	87,420	-3.777%
2025-01-31	39.060	39.6200	38.33000	38.38	-1.716%	131,457	-5.732%
2025-01-30	39.000	39.4100	38.90000	39.05	+0.644%	50,266	-7.350%
2025-01-29	37.800	38.9500	37.54000	38.80	+2.348%	84,185	-6.753%
2025-01-28	37.460	38.1400	37.24500	37.91	+1.337%	75,965	-4.563%
2025-01-27	37.900	38.6200	37.34000	37.41	-1.215%	67,303	-3.288%
2025-01-24	38.200	38.2500	37.55010	37.87	-0.656%	30,473	-4.463%
2025-01-23	38.130	38.3300	37.80300	38.12	-0.444%	43,804	-5.089%
2025-01-22	38.540	38.6600	38.10000	38.29	-0.726%	73,902	-5.511%
2025-01-21	38.080	38.7586	38.01000	38.57	+2.471%	71,069	-6.197%
2025-01-17	37.850	38.1100	37.37000	37.64	+0.561%	55,757	-3.879%
2025-01-16	37.760	37.7600	37.28000	37.43	-0.611%	27,199	-3.340%
2025-01-15	37.970	37.9700	37.25000	37.66	+1.619%	34,291	-3.930%
2025-01-14	36.700	37.4450	36.70000	37.06	+1.646%	36,055	-2.375%
2025-01-13	35.510	36.5600	35.48000	36.46	+1.730%	37,436	-0.768%
2025-01-10	36.530	36.8100	35.74000	35.84	-3.656%	59,962	+0.949%
2025-01-08	36.730	37.2100	36.51000	37.20	+0.786%	49,974	-2.742%
2025-01-07	37.580	37.7800	36.71000	36.91	-1.495%	74,162	-1.978%
2025-01-06	37.470	38.1100	37.37000	37.47	+0.134%	60,712	-3.443%
2025-01-03	37.430	37.6450	37.15000	37.42	+0.322%	37,873	-3.314%
2025-01-02	38.220	38.6700	37.12000	37.30	-1.635%	52,684	-3.003%
2024-12-31	38.270	38.4700	37.75000	37.92	+0.158%	30,632	-4.589%
2024-12-30	38.090	38.0900	37.51130	37.86	-0.968%	35,010	-4.437%
2024-12-27	38.320	38.4800	37.81000	38.23	-1.240%	46,819	-5.362%
2024-12-26	38.520	38.7700	38.20000	38.71	+0.103%	34,210	-6.536%
2024-12-24	38.510	38.7200	38.23000	38.67	+0.442%	19,475	-6.439%
2024-12-23	39.190	39.1900	38.48000	38.50	-1.610%	57,452	-6.026%
2024-12-20	39.340	39.9900	37.81000	39.13	-1.162%	289,994	-7.539%
2024-12-19	39.590	40.0750	38.97000	39.59	+1.279%	87,539	-8.613%
2024-12-18	41.300	41.5000	38.83000	39.09	-5.006%	113,811	-7.444%
2024-12-17	41.010	41.2900	40.82000	41.15	-0.218%	80,461	-12.078%
2024-12-16	40.650	41.2900	39.46780	41.24	+1.702%	54,270	-12.270%
2024-12-13	41.150	41.2500	40.33000	40.55	-1.935%	39,134	-10.777%
2024-12-12	41.990	42.2250	41.17000	41.35	-1.548%	46,128	-12.503%
2024-12-11	42.000	42.3200	41.36470	42.00	+0.768%	74,989	-13.857%
2024-12-10	42.000	42.3500	41.48000	41.68	-0.478%	77,186	-13.196%
2024-12-09	42.180	42.3700	41.75000	41.88	-0.286%	59,733	-13.610%
2024-12-06	42.260	42.2600	41.50000	42.00	+0.382%	36,517	-13.857%
2024-12-05	42.410	42.4500	41.82000	41.84	-1.344%	70,327	-13.528%
2024-12-04	42.850	42.9110	42.36000	42.41	-0.446%	61,583	-14.690%
2024-12-03	42.630	42.9600	42.14000	42.60	-0.514%	44,597	-15.070%
2024-12-02	42.690	43.1700	42.25000	42.82	+0.516%	46,404	-15.507%
2024-11-29	42.680	42.8330	42.49000	42.60	+0.733%	30,913	-15.070%
2024-11-27	42.670	42.9700	42.18000	42.29	-0.751%	45,038	-14.448%
2024-11-26	42.930	42.9300	42.00000	42.61	-1.114%	37,369	-15.090%
2024-11-25	42.830	43.7900	42.28000	43.09	+1.198%	84,750	-16.036%
2024-11-22	42.270	42.7000	42.09500	42.58	+1.405%	76,739	-15.031%
2024-11-21	41.220	42.1500	40.99500	41.99	+2.465%	49,349	-13.837%
2024-11-20	40.480	41.0500	40.05500	40.98	+1.235%	47,158	-11.713%
2024-11-19	40.480	40.7250	39.91000	40.48	-0.784%	50,178	-10.623%
2024-11-18	40.880	41.1150	40.61000	40.80	+0.221%	37,724	-11.324%
2024-11-15	41.200	41.2000	40.26000	40.71	-0.732%	46,128	-11.127%
2024-11-14	41.610	41.6100	40.66000	41.01	-0.726%	32,922	-11.778%
2024-11-13	42.010	42.2100	41.28000	41.31	-0.864%	52,149	-12.418%
2024-11-12	42.520	42.6400	41.61000	41.67	-2.549%	71,052	-13.175%
2024-11-11	42.530	42.8900	42.23010	42.76	+1.423%	63,528	-15.388%
2024-11-08	41.940	42.5200	41.81000	42.16	+0.910%	64,480	-14.184%
2024-11-07	42.360	42.3600	41.08000	41.78	-1.066%	171,668	-13.404%
2024-11-06	40.930	42.8904	40.93000	42.23	+9.037%	135,096	-14.326%
2024-11-05	37.730	38.8200	37.73000	38.73	+2.244%	48,611	-6.584%
2024-11-04	37.310	38.3700	37.31000	37.88	+1.746%	56,087	-4.488%
2024-11-01	37.100	37.6400	36.98000	37.23	+0.758%	52,999	-2.820%
2024-10-31	38.840	38.8400	36.91000	36.95	-4.866%	72,479	-2.084%
2024-10-30	38.080	39.0700	38.08000	38.84	+2.237%	65,055	-6.849%
2024-10-29	37.350	37.9900	37.14000	37.99	+1.307%	63,348	-4.764%
2024-10-28	37.670	37.8800	37.36000	37.50	+0.375%	61,837	-3.520%
2024-10-25	38.380	38.3900	37.31000	37.36	-1.891%	53,011	-3.158%
2024-10-24	38.170	38.2000	37.69000	38.08	+0.501%	50,518	-4.989%
2024-10-23	37.890	38.0150	37.34000	37.89	-0.655%	37,369	-4.513%
2024-10-22	38.430	38.4350	38.02000	38.14	-0.729%	19,511	-5.139%
2024-10-21	39.200	39.2000	38.34000	38.42	-1.714%	47,961	-5.830%
2024-10-18	39.500	39.5700	38.80300	39.09	-0.887%	31,937	-7.444%
2024-10-17	39.350	39.4400	39.10000	39.44	+0.254%	23,626	-8.266%
2024-10-16	38.930	39.5100	38.55700	39.34	+2.076%	42,054	-8.033%
2024-10-15	38.630	39.1755	38.43000	38.54	-0.798%	47,785	-6.124%
2024-10-14	38.920	39.0900	38.67000	38.85	-0.180%	27,931	-6.873%
2024-10-11	38.070	39.0100	38.07000	38.92	+2.394%	42,593	-7.040%
2024-10-10	38.150	38.1500	37.64000	38.01	-1.503%	30,646	-4.815%
2024-10-09	38.480	38.8200	38.48000	38.59	+0.338%	29,874	-6.245%
2024-10-08	38.790	38.7900	38.31000	38.46	-0.389%	36,028	-5.928%
2024-10-07	38.480	38.6950	38.13000	38.61	-0.336%	43,225	-6.294%
2024-10-04	38.690	38.9200	38.23000	38.74	+1.706%	59,955	-6.608%
2024-10-03	38.740	38.7500	37.94000	38.09	-2.433%	33,440	-5.014%
2024-10-02	38.470	39.3700	38.47000	39.04	+0.983%	87,721	-7.326%
2024-10-01	38.700	38.9387	38.15500	38.66	-0.745%	54,059	-6.415%
2024-09-30	38.510	39.0000	38.20000	38.95	+0.881%	84,086	-7.112%
2024-09-27	38.500	38.8500	38.17000	38.61	+0.888%	55,927	-6.294%
2024-09-26	38.800	38.8000	38.21000	38.27	-0.026%	65,101	-5.461%
2024-09-25	38.640	38.6700	37.96000	38.28	-0.906%	58,075	-5.486%
2024-09-24	38.670	38.7900	38.48000	38.63	+0.078%	48,181	-6.342%
2024-09-23	38.660	38.9300	38.29000	38.60	+0.573%	72,324	-6.269%
2024-09-20	38.760	38.8300	38.19000	38.38	-1.362%	427,829	-5.732%
2024-09-19	39.040	39.1100	38.18000	38.91	+2.422%	81,637	-7.016%
2024-09-18	37.870	38.9300	37.71000	37.99	0.000%	83,140	-4.764%
2024-09-17	38.070	38.2100	37.51000	37.99	+0.823%	74,112	-4.764%
2024-09-16	38.250	38.2500	37.39000	37.68	-0.790%	65,944	-3.981%
2024-09-13	37.620	38.3900	37.22500	37.98	+2.317%	54,191	-4.739%
2024-09-12	36.600	37.3100	36.19000	37.12	+2.287%	50,298	-2.532%
2024-09-11	36.170	36.3600	35.18000	36.29	-0.247%	51,880	-0.303%
2024-09-10	35.930	36.4950	35.57500	36.38	+1.962%	83,679	-0.550%
2024-09-09	35.520	35.9513	35.10000	35.68	+0.592%	84,572	+1.401%
2024-09-06	36.270	36.2750	35.28000	35.47	-2.017%	45,146	+2.002%
2024-09-05	36.980	36.9800	36.03000	36.20	-1.577%	91,326	-0.055%
2024-09-04	37.210	37.5100	36.50100	36.78	-1.841%	63,220	-1.631%
2024-09-03	38.520	38.8200	37.13000	37.47	-3.874%	46,388	-3.443%
2024-08-30	38.800	39.0400	38.40000	38.98	+0.412%	46,700	-7.183%
2024-08-29	38.990	39.9300	38.56010	38.82	+0.414%	66,410	-6.801%
2024-08-28	39.050	39.0950	38.62500	38.66	-0.973%	40,009	-6.415%
2024-08-27	39.340	39.4400	38.86500	39.04	-0.763%	46,297	-7.326%
2024-08-26	39.740	39.8400	39.34000	39.34	+0.051%	87,503	-8.033%
2024-08-23	38.210	39.6800	38.05000	39.32	+3.338%	122,918	-7.986%
2024-08-22	38.730	38.8600	37.95000	38.05	-1.425%	134,023	-4.915%
2024-08-21	38.770	38.8500	38.39000	38.60	+0.234%	63,104	-6.269%
2024-08-20	38.700	38.7000	38.33000	38.51	-1.003%	30,042	-6.050%
2024-08-19	38.480	39.0500	38.31000	38.90	+1.540%	67,731	-6.992%
2024-08-16	38.350	38.5200	37.94000	38.31	-0.390%	55,090	-5.560%
2024-08-15	38.440	38.6700	38.00000	38.46	+1.854%	47,856	-5.928%
2024-08-14	37.580	37.8900	37.11000	37.76	+0.801%	59,942	-4.184%
2024-08-13	37.030	37.5400	36.81000	37.46	+2.210%	34,628	-3.417%
2024-08-12	36.920	37.0000	36.13000	36.65	-1.080%	94,147	-1.282%
2024-08-09	37.210	37.2400	36.70000	37.05	-0.856%	53,844	-2.348%
2024-08-08	37.320	37.4650	37.04000	37.37	+0.945%	42,983	-3.184%
2024-08-07	38.100	38.2800	36.70000	37.02	-1.673%	51,954	-2.269%
2024-08-06	37.160	37.8150	36.80000	37.65	+0.938%	72,781	-3.904%
2024-08-05	37.390	37.6200	36.69000	37.30	-4.310%	86,877	-3.003%
2024-08-02	38.940	39.5162	38.64130	38.98	-3.035%	64,677	-7.183%
2024-08-01	41.260	41.7100	39.00000	40.20	-2.687%	108,941	-10.000%
2024-07-31	40.860	41.6600	40.42500	41.31	+1.499%	172,691	-12.418%
2024-07-30	41.050	41.1900	40.37000	40.70	-0.343%	92,093	-11.106%
2024-07-29	41.580	41.5900	40.65000	40.84	-0.657%	116,515	-11.410%
2024-07-26	40.780	42.2450	40.78000	41.11	+1.181%	420,917	-11.992%
2024-07-25	40.230	41.5450	40.10000	40.63	+1.677%	91,262	-10.952%
2024-07-24	40.330	40.7700	39.69000	39.96	-1.794%	76,481	-9.459%
2024-07-23	40.080	40.8700	39.83000	40.69	+1.269%	129,549	-11.084%
2024-07-22	39.680	40.3800	39.24000	40.18	+1.516%	52,474	-9.955%
2024-07-19	40.020	40.0300	39.36840	39.58	-0.877%	91,186	-8.590%
2024-07-18	40.230	40.9200	39.84000	39.93	-1.674%	77,777	-9.391%
2024-07-17	40.810	41.4100	40.50000	40.61	-1.671%	92,962	-10.909%
2024-07-16	40.600	41.5000	40.60000	41.30	+2.890%	164,120	-12.397%
2024-07-15	40.000	40.6200	39.72000	40.14	+1.057%	92,513	-9.865%
2024-07-12	39.290	40.0000	38.86000	39.72	+1.716%	99,031	-8.912%
2024-07-11	38.680	39.2500	38.25000	39.05	+3.362%	82,497	-7.350%
2024-07-10	36.880	37.8000	36.59010	37.78	+2.663%	76,606	-4.235%
2024-07-09	36.890	36.9100	36.56010	36.80	-0.594%	64,744	-1.685%
2024-07-08	36.610	37.1700	36.50000	37.02	+1.983%	56,431	-2.269%
2024-07-05	36.410	36.6700	36.04000	36.30	-0.874%	48,348	-0.331%
2024-07-03	36.380	36.7200	36.26000	36.62	+0.937%	35,888	-1.202%
2024-07-02	36.040	36.3100	35.71000	36.28	+1.143%	73,898	-0.276%
2024-07-01	36.910	37.0667	35.84000	35.87	-2.288%	87,591	+0.864%
2024-06-28	36.220	36.8700	35.71000	36.71	+2.057%	1,130,174	-1.444%
2024-06-27	36.660	36.7100	35.83000	35.97	-1.290%	76,876	+0.584%
2024-06-26	36.240	36.7600	35.98000	36.44	+0.137%	43,880	-0.714%
2024-06-25	36.760	36.7600	36.08000	36.39	-1.275%	90,595	-0.577%
2024-06-24	36.830	37.6050	36.83000	36.86	+0.218%	76,174	-1.845%
2024-06-21	36.640	36.8700	34.79000	36.78	+0.355%	195,115	-1.631%
2024-06-20	36.600	37.0489	36.53000	36.65	-0.326%	53,074	-1.282%
2024-06-18	36.530	37.2800	36.53000	36.77	+0.464%	39,559	-1.605%
2024-06-17	36.220	36.7400	35.84000	36.60	+0.549%	39,490	-1.148%
2024-06-14	36.920	36.9200	35.91000	36.40	-2.491%	149,788	-0.604%
2024-06-13	37.160	37.3600	36.67000	37.33	-0.160%	88,843	-3.081%
2024-06-12	37.000	37.8600	36.97000	37.39	+2.946%	59,649	-3.236%
2024-06-11	36.250	36.3700	35.45000	36.32	+0.276%	58,146	-0.385%
2024-06-10	36.000	36.3900	35.78630	36.22	-0.110%	59,919	-0.110%
2024-06-07	36.470	36.6600	35.92000	36.26	-1.037%	78,929	-0.221%
2024-06-06	36.790	36.7900	36.10500	36.64	-0.919%	119,283	-1.255%
2024-06-05	36.490	36.9900	36.36500	36.98	+2.268%	129,498	-2.163%
2024-06-04	35.140	36.2300	35.01000	36.16	+2.147%	149,018	+0.055%
2024-06-03	34.860	35.5200	34.54000	35.40	+2.490%	140,270	+2.203%
2024-05-31	33.610	34.6200	33.33000	34.54	+3.074%	163,049	+4.748%
2024-05-30	33.050	33.5900	32.89000	33.51	+1.978%	69,663	+7.968%
2024-05-29	32.970	33.1800	32.83000	32.86	-1.617%	154,539	+10.103%
2024-05-28	33.540	33.5400	33.17500	33.40	+0.361%	90,641	+8.323%
2024-05-24	33.110	33.4185	32.82000	33.28	+0.544%	91,659	+8.714%
2024-05-23	33.280	33.2800	32.77000	33.10	-0.301%	131,262	+9.305%
2024-05-22	33.060	33.3200	32.81190	33.20	+0.332%	54,481	+8.976%
2024-05-21	33.000	33.1000	32.71380	33.09	-0.091%	32,823	+9.338%
2024-05-20	32.600	33.2490	32.60000	33.12	+1.595%	123,405	+9.239%
2024-05-17	32.660	32.6600	32.03000	32.60	+0.184%	64,817	+10.982%
2024-05-16	32.790	32.7900	32.35000	32.54	-1.244%	54,542	+11.186%
2024-05-15	33.080	33.3700	32.87000	32.95	+0.549%	31,934	+9.803%
2024-05-14	33.260	33.2600	32.72050	32.77	-0.516%	48,700	+10.406%
2024-05-13	33.630	33.8212	32.94000	32.94	-1.348%	69,122	+9.836%
2024-05-10	33.770	33.7700	33.16000	33.39	-0.832%	60,624	+8.356%
2024-05-09	32.750	33.7100	32.57000	33.67	+3.219%	188,440	+7.455%
2024-05-08	32.570	32.9350	32.57000	32.62	-0.700%	109,761	+10.914%
2024-05-07	32.870	33.3300	32.84000	32.85	+0.183%	83,194	+10.137%
2024-05-06	33.080	33.3200	32.68000	32.79	+0.245%	138,205	+10.339%
2024-05-03	32.980	33.1600	32.20000	32.71	+0.677%	313,660	+10.608%
2024-05-02	33.070	33.0700	32.22000	32.49	-0.915%	121,664	+11.357%
2024-05-01	33.170	33.5101	32.60000	32.79	-1.146%	83,180	+10.339%
2024-04-30	32.750	33.3500	32.51000	33.17	+0.242%	138,669	+9.074%
2024-04-29	33.300	33.5920	32.79000	33.09	-0.869%	112,253	+9.338%
2024-04-26	31.390	33.5200	31.39000	33.38	+6.137%	186,201	+8.388%
2024-04-25	35.125	35.1250	30.46500	31.45	-13.741%	255,425	+15.040%
2024-04-24	36.550	37.0300	36.36000	36.46	-0.762%	138,685	-0.768%
2024-04-23	35.830	37.1150	35.83000	36.74	+2.084%	191,519	-1.524%
2024-04-22	36.330	36.5600	35.88500	35.99	-0.083%	233,534	+0.528%
2024-04-19	35.940	36.6900	35.94000	36.02	-0.055%	195,953	+0.444%
2024-04-18	36.030	36.4040	35.75000	36.04	+0.083%	70,015	+0.388%
2024-04-17	36.740	36.9200	35.98500	36.01	-1.044%	53,787	+0.472%
2024-04-16	36.410	36.7700	35.83000	36.39	-0.492%	60,551	-0.577%
2024-04-15	36.890	37.0600	36.33000	36.57	-0.300%	52,885	-1.066%
2024-04-12	37.210	37.2150	36.59000	36.68	-2.265%	44,093	-1.363%
2024-04-11	37.460	37.8100	37.27000	37.53	+0.267%	45,435	-3.597%
2024-04-10	37.950	37.9500	37.04000	37.43	-2.779%	70,105	-3.340%
2024-04-09	38.670	38.7800	38.23000	38.50	-0.440%	39,627	-6.026%
2024-04-08	38.910	39.1200	38.42000	38.67	-0.129%	31,242	-6.439%
2024-04-05	38.390	38.8500	38.29000	38.72	+0.781%	61,565	-6.560%
2024-04-04	38.750	38.9600	38.08000	38.42	+0.026%	53,723	-5.830%
2024-04-03	38.190	38.9750	38.09000	38.41	-0.130%	105,226	-5.806%
2024-04-02	38.530	38.6150	37.75000	38.46	-1.207%	59,854	-5.928%
2024-04-01	39.790	40.0000	38.91000	38.93	-1.568%	38,775	-7.064%
2024-03-28	39.350	39.8500	39.18000	39.55	+0.611%	96,312	-8.521%
2024-03-27	38.780	39.3500	38.62500	39.31	+2.051%	48,929	-7.962%
2024-03-26	38.800	38.8600	38.42000	38.52	-0.156%	54,733	-6.075%
2024-03-25	38.900	39.2248	38.38000	38.58	-0.924%	39,476	-6.221%
2024-03-22	39.360	39.3600	38.90000	38.94	-1.067%	56,955	-7.088%
2024-03-21	38.410	39.4624	38.05630	39.36	+2.634%	102,923	-8.079%
2024-03-20	37.400	38.5400	37.25500	38.35	+2.239%	68,729	-5.658%
2024-03-19	37.010	37.6900	36.75000	37.51	+1.160%	79,887	-3.546%
2024-03-18	37.030	37.4900	36.90500	37.08	+0.270%	103,668	-2.427%
2024-03-15	36.280	37.0800	36.04580	36.98	+1.482%	329,492	-2.163%
2024-03-14	36.870	36.8700	36.09000	36.44	-1.247%	67,427	-0.714%
2024-03-13	36.800	36.9700	36.55000	36.90	-0.351%	83,042	-1.951%
2024-03-12	37.000	37.1700	36.42000	37.03	-0.242%	74,748	-2.295%
2024-03-11	37.300	37.4600	36.45000	37.12	-1.171%	51,148	-2.532%
2024-03-08	37.320	38.1500	36.95000	37.56	+1.871%	74,308	-3.674%
2024-03-07	36.680	36.9800	36.36000	36.87	+1.570%	72,023	-1.871%
2024-03-06	36.270	36.9000	35.93000	36.30	+0.833%	71,649	-0.331%
2024-03-05	36.830	37.2200	35.82500	36.00	-3.252%	74,717	+0.500%
2024-03-04	37.220	37.9350	36.99000	37.21	-0.215%	58,216	-2.768%
2024-03-01	37.350	37.5600	37.01000	37.29	-0.107%	47,302	-2.977%
2024-02-29	36.910	37.4400	36.45000	37.33	+2.527%	91,380	-3.081%
2024-02-28	36.280	36.5600	36.19130	36.41	-0.655%	37,857	-0.632%
2024-02-27	36.880	37.0800	36.41000	36.65	+0.191%	76,174	-1.282%
2024-02-26	36.110	36.5900	35.79000	36.58	+0.577%	45,456	-1.093%
2024-02-23	36.180	36.5900	36.17500	36.37	+0.138%	35,274	-0.522%
2024-02-22	36.450	36.7500	36.27000	36.32	-0.656%	37,868	-0.385%
2024-02-21	36.730	36.7300	36.28000	36.56	-0.490%	49,636	-1.039%
2024-02-20	37.230	37.5928	36.57000	36.74	-2.417%	90,532	-1.524%
2024-02-16	38.440	38.5500	37.45000	37.65	-2.486%	63,202	-3.904%
2024-02-15	36.990	38.6600	36.86000	38.61	+5.694%	133,843	-6.294%
2024-02-14	35.800	36.6900	35.66000	36.53	+2.930%	128,007	-0.958%
2024-02-13	36.070	36.3800	35.02000	35.49	-4.340%	84,114	+1.944%
2024-02-12	36.420	37.5000	35.93050	37.10	+1.811%	88,111	-2.480%
2024-02-09	36.000	36.4500	35.64000	36.44	+1.873%	48,749	-0.714%
2024-02-08	35.170	35.7800	35.17000	35.77	+1.562%	90,814	+1.146%
2024-02-07	34.870	35.3450	34.48500	35.22	+0.773%	52,434	+2.726%
2024-02-06	34.630	35.4800	34.60000	34.95	+1.099%	52,217	+3.519%
2024-02-05	34.190	34.6400	33.67000	34.57	+0.640%	105,877	+4.657%
2024-02-02	34.770	35.3000	33.92000	34.35	+1.597%	57,152	+5.328%
2024-02-01	33.440	33.8900	33.02000	33.81	+1.258%	47,244	+7.010%
2024-01-31	34.010	34.1300	33.11000	33.39	-1.736%	83,687	+8.356%
2024-01-30	33.850	34.4000	33.60000	33.98	+0.088%	31,175	+6.474%
2024-01-29	33.680	34.0700	33.53000	33.95	+0.444%	25,297	+6.568%
2024-01-26	34.160	34.4900	33.47000	33.80	-0.471%	32,287	+7.041%
2024-01-25	33.490	33.9600	33.35000	33.96	+3.191%	48,574	+6.537%
2024-01-24	33.490	33.5550	32.71000	32.91	-0.873%	69,494	+9.936%
2024-01-23	33.700	33.7000	33.14000	33.20	-0.569%	44,005	+8.976%
2024-01-22	32.770	33.4850	32.56000	33.39	+2.581%	60,966	+8.356%
2024-01-19	33.020	33.1400	32.20000	32.55	-0.762%	69,119	+11.152%
2024-01-18	32.640	32.8800	32.22000	32.80	+0.985%	23,067	+10.305%
2024-01-17	32.200	32.6450	32.20000	32.48	-0.642%	23,284	+11.392%
2024-01-16	32.630	32.8900	32.47000	32.69	-1.029%	24,036	+10.676%
2024-01-12	33.430	33.4800	32.81000	33.03	+0.121%	30,848	+9.537%
2024-01-11	32.680	33.0400	32.25000	32.99	+0.030%	50,841	+9.670%
2024-01-10	32.530	33.0400	32.53000	32.98	+0.856%	43,857	+9.703%
2024-01-09	33.190	33.2300	32.51000	32.70	-2.823%	83,799	+10.642%
2024-01-08	33.450	34.0700	33.22520	33.65	+0.718%	54,630	+7.519%
2024-01-05	33.630	34.1487	33.38000	33.41	-1.620%	51,644	+8.291%
2024-01-04	34.410	34.4413	33.89000	33.96	-0.760%	35,838	+6.537%
2024-01-03	34.990	34.9900	33.96000	34.22	-2.256%	52,962	+5.728%
2024-01-02	35.240	35.6400	34.72000	35.01	-1.464%	38,298	+3.342%
2023-12-29	35.880	36.1000	35.40000	35.53	-0.920%	52,583	+1.829%
2023-12-28	36.030	36.3100	35.71680	35.86	-1.103%	38,246	+0.892%
2023-12-27	36.430	36.5700	36.13000	36.26	-0.330%	29,931	-0.221%
2023-12-26	35.800	36.6900	35.80000	36.38	+1.394%	33,366	-0.550%
2023-12-22	35.410	36.0400	35.19000	35.88	+2.048%	51,864	+0.836%
2023-12-21	35.010	35.2700	34.58000	35.16	+1.355%	43,362	+2.901%
2023-12-20	34.800	35.6704	34.59000	34.69	-0.201%	58,142	+4.295%
2023-12-19	34.490	35.0500	34.49000	34.76	+1.164%	58,876	+4.085%
2023-12-18	34.200	34.4800	34.08000	34.36	+0.468%	80,783	+5.297%
2023-12-15	35.320	35.3200	34.01000	34.20	-2.174%	165,119	+5.789%
2023-12-14	35.440	35.5500	34.50000	34.96	+0.691%	82,676	+3.490%
2023-12-13	33.540	34.7300	33.44000	34.72	+3.673%	107,311	+4.205%
2023-12-12	33.660	33.6600	33.28000	33.49	-0.505%	40,316	+8.032%
2023-12-11	33.950	33.9700	33.35000	33.66	-0.737%	31,513	+7.487%
2023-12-08	33.710	34.1100	33.58000	33.91	+0.863%	42,726	+6.694%
2023-12-07	33.020	33.6200	32.83000	33.62	+1.848%	35,830	+7.615%
2023-12-06	33.120	33.4700	32.76000	33.01	-0.332%	50,362	+9.603%
2023-12-05	32.870	33.6200	32.71000	33.12	+0.091%	41,074	+9.239%
2023-12-04	32.000	33.1750	31.46980	33.09	+3.991%	81,116	+9.338%
2023-12-01	31.430	32.0000	31.07000	31.82	+0.760%	146,927	+13.702%

.dark-mode .kyzKsG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kyzKsG{ color: #333333; background-color: white; border: 2px solid #333333; }GRCThe Gorman-Rupp Company Common Sharesstock NYSE

GRC
The Gorman-Rupp Company Common Shares
stock NYSE