Dark

GRC
The Gorman-Rupp Company Common Shares
stock NYSE

At Close

Jul 1, 2026 3:59:57 PM EDT

88.69USD-3.325%(-3.05)269,189

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 29, 2026 8:03:30 AM EDT

91.03USD-0.774%(-0.71)0

After-hours

Jul 1, 2026 4:10:30 PM EDT

88.72USD+0.034%(+0.03)29,752

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	90.9400	92.7800	88.08000	88.7200	-3.292%	269,189	0.000%
2026-06-30	90.9600	92.5505	90.28000	91.7400	+1.707%	154,881	-3.292%
2026-06-29	88.3200	91.1700	87.55000	90.2000	+1.064%	184,003	-1.641%
2026-06-26	89.4200	90.3450	87.94500	89.2500	-1.761%	471,882	-0.594%
2026-06-25	87.3500	91.3800	87.00000	90.8500	+5.849%	174,815	-2.345%
2026-06-24	86.3300	87.7250	85.38590	85.8300	-0.740%	273,784	+3.367%
2026-06-23	86.2600	87.8900	84.97500	86.4700	-1.660%	181,223	+2.602%
2026-06-22	88.3700	89.6178	87.74000	87.9300	+0.182%	257,522	+0.898%
2026-06-18	88.0600	88.7700	86.72900	87.7700	+1.187%	288,464	+1.082%
2026-06-17	85.4400	88.1200	85.00000	86.7400	+2.071%	222,355	+2.283%
2026-06-16	86.4000	87.7100	84.81000	84.9800	-0.492%	182,398	+4.401%
2026-06-15	85.7300	86.5800	83.82000	85.4000	+0.958%	218,737	+3.888%
2026-06-12	83.7700	84.9900	83.17000	84.5900	+2.137%	188,692	+4.882%
2026-06-11	80.9100	83.6799	80.20000	82.8200	+4.242%	215,234	+7.124%
2026-06-10	81.0000	82.1000	79.44000	79.4500	-2.047%	141,328	+11.668%
2026-06-09	79.0500	81.6799	78.54000	81.1100	+4.107%	129,721	+9.382%
2026-06-08	77.8600	79.5050	77.35000	77.9100	+1.064%	103,819	+13.875%
2026-06-05	77.5700	78.7650	77.08000	77.0900	-1.141%	116,229	+15.086%
2026-06-04	76.5800	78.3700	76.57000	77.9800	+2.619%	129,304	+13.773%
2026-06-03	75.6900	77.5800	74.98000	75.9900	+0.542%	138,456	+16.752%
2026-06-02	74.1300	76.2300	74.13000	75.5800	+2.537%	80,568	+17.386%
2026-06-01	74.1100	74.9000	72.55000	73.7100	-1.654%	80,104	+20.364%
2026-05-29	75.2500	75.7900	73.99840	74.9500	+0.134%	123,734	+18.372%
2026-05-28	75.1900	75.1950	73.80000	74.8500	-1.097%	88,938	+18.530%
2026-05-27	76.1800	76.3100	75.30010	75.6800	-0.026%	98,728	+17.230%
2026-05-26	73.6300	75.7400	73.63000	75.7000	+4.184%	91,550	+17.199%
2026-05-22	72.7500	73.0650	71.50000	72.6600	+0.290%	112,538	+22.103%
2026-05-21	72.4200	73.1261	71.19000	72.4500	-0.494%	110,039	+22.457%
2026-05-20	71.1700	72.8400	70.40000	72.8100	+3.145%	123,211	+21.851%
2026-05-19	70.3400	72.0100	68.93600	70.5900	-1.685%	127,263	+25.684%
2026-05-18	73.3000	74.3800	71.74000	71.8000	-2.046%	144,791	+23.565%
2026-05-15	74.6000	74.6900	72.00000	73.3000	-3.641%	126,847	+21.037%
2026-05-14	76.2900	77.1550	74.97000	76.0700	+0.835%	83,389	+16.629%
2026-05-13	76.2400	77.7699	75.28350	75.4400	-0.606%	111,412	+17.603%
2026-05-12	77.7400	77.7400	74.74000	75.9000	-2.542%	126,555	+16.891%
2026-05-11	77.3700	78.6299	75.48500	77.8800	+0.776%	95,371	+13.919%
2026-05-08	77.2400	77.8950	76.34630	77.2800	+0.993%	83,476	+14.803%
2026-05-07	77.9000	78.7247	76.40500	76.5200	-1.569%	122,040	+15.944%
2026-05-06	78.9000	79.5400	77.32000	77.7400	+0.400%	127,996	+14.124%
2026-05-05	76.6700	78.2000	75.81010	77.4300	+2.312%	89,192	+14.581%
2026-05-04	75.8500	77.6300	74.90500	75.6800	-0.617%	152,554	+17.230%
2026-05-01	76.0300	76.6190	73.50000	76.1500	+0.541%	136,735	+16.507%
2026-04-30	73.4900	75.9000	72.50000	75.7400	+3.782%	128,077	+17.138%
2026-04-29	75.3600	75.3950	72.10000	72.9800	-2.900%	174,074	+21.568%
2026-04-28	76.5200	76.5200	74.53800	75.1600	-1.053%	171,180	+18.042%
2026-04-27	77.1800	77.6000	74.17000	75.9600	-1.068%	194,588	+16.798%
2026-04-24	74.7200	78.5000	71.24000	76.7800	+3.241%	691,771	+15.551%
2026-04-23	68.9500	75.0300	68.95000	74.3700	+12.324%	232,342	+19.295%
2026-04-22	67.4700	68.3250	65.85500	66.2100	-1.135%	154,859	+33.998%
2026-04-21	65.5700	67.1350	65.04000	66.9700	+2.026%	155,393	+32.477%
2026-04-20	67.8300	68.5900	65.57000	65.6400	-3.838%	189,799	+35.161%
2026-04-17	68.8600	70.1900	68.26000	68.2600	+0.887%	835,652	+29.974%
2026-04-16	67.7800	68.7250	66.89000	67.6600	-0.675%	204,917	+31.126%
2026-04-15	71.0200	71.7900	67.91010	68.1200	-4.754%	172,785	+30.241%
2026-04-14	71.9100	73.2400	71.48000	71.5200	-0.887%	237,638	+24.049%
2026-04-13	68.8300	72.5500	68.83000	72.1600	+4.838%	312,878	+22.949%
2026-04-10	69.4500	69.4500	68.32000	68.8300	-0.578%	67,969	+28.897%
2026-04-09	66.8000	69.8800	66.46000	69.2300	+2.868%	117,036	+28.153%
2026-04-08	66.0000	67.7450	65.85000	67.3000	+5.486%	156,036	+31.828%
2026-04-07	62.5600	63.9800	62.44500	63.8000	+1.544%	77,927	+39.060%
2026-04-06	62.4000	63.0850	61.40000	62.8300	+0.528%	66,302	+41.206%
2026-04-02	62.4900	64.0600	61.96000	62.5000	-2.390%	67,324	+41.952%
2026-04-01	62.9800	65.0100	62.76000	64.0300	+3.058%	111,522	+38.560%
2026-03-31	61.5800	62.6900	61.03010	62.1300	+2.881%	115,372	+42.797%
2026-03-30	61.9200	61.9200	60.07500	60.3900	-1.677%	118,387	+46.912%
2026-03-27	62.2100	62.5250	61.00000	61.4200	-1.649%	120,696	+44.448%
2026-03-26	63.3700	64.9200	62.45000	62.4500	-2.604%	140,930	+42.066%
2026-03-25	63.4900	65.0000	61.95010	64.1200	+2.608%	157,610	+38.366%
2026-03-24	61.1600	62.8000	60.14000	62.4900	+0.725%	156,932	+41.975%
2026-03-23	60.4800	62.7700	60.25000	62.0400	+5.636%	407,312	+43.005%
2026-03-20	60.6000	60.6300	58.26000	58.7300	-2.942%	595,921	+51.064%
2026-03-19	59.6200	61.2600	59.22000	60.5100	-0.066%	149,508	+46.620%
2026-03-18	61.5800	62.4400	60.50000	60.5500	-1.657%	169,073	+46.524%
2026-03-17	61.2900	62.4000	60.17010	61.5700	+1.034%	153,388	+44.096%
2026-03-16	59.0600	61.8900	58.85000	60.9400	+5.615%	184,791	+45.586%
2026-03-13	59.5000	59.9200	56.98000	57.7000	-2.435%	149,011	+53.761%
2026-03-12	59.7100	60.7400	58.81000	59.1400	-2.746%	121,818	+50.017%
2026-03-11	60.5000	62.1300	60.08000	60.8100	-0.311%	111,903	+45.897%
2026-03-10	61.5300	63.1700	60.88000	61.0000	-1.102%	127,734	+45.443%
2026-03-09	59.8100	61.7300	58.44000	61.6800	+1.198%	100,184	+43.839%
2026-03-06	61.1500	62.4900	58.77000	60.9500	-2.698%	236,412	+45.562%
2026-03-05	63.9700	65.0550	61.70500	62.6400	-3.512%	93,985	+41.635%
2026-03-04	64.1600	67.2000	63.95000	64.9200	+1.660%	92,758	+36.661%
2026-03-03	63.6700	64.4400	61.13000	63.8600	-2.235%	153,109	+38.929%
2026-03-02	63.3900	65.6600	63.15000	65.3200	+1.697%	84,186	+35.824%
2026-02-27	64.0400	64.5400	62.90000	64.2300	-0.619%	117,230	+38.129%
2026-02-26	64.8000	65.1091	63.32000	64.6300	+0.342%	77,657	+37.274%
2026-02-25	65.5700	65.8550	63.35000	64.4100	-1.318%	74,445	+37.743%
2026-02-24	64.9600	65.2800	64.27010	65.2700	+1.162%	90,651	+35.928%
2026-02-23	65.6700	65.8900	63.76000	64.5200	-1.781%	109,698	+37.508%
2026-02-20	64.7900	66.2100	64.28500	65.6900	+1.389%	102,256	+35.059%
2026-02-19	64.8300	65.4400	64.39000	64.7900	-0.522%	107,475	+36.935%
2026-02-18	67.1400	67.8500	64.87000	65.1300	-2.427%	146,426	+36.220%
2026-02-17	67.3700	67.7200	66.37000	66.7500	-0.964%	122,562	+32.914%
2026-02-13	67.1300	68.0200	66.34000	67.4000	+0.868%	110,785	+31.632%
2026-02-12	66.9900	67.8050	65.50000	66.8200	+0.815%	110,201	+32.775%
2026-02-11	67.1500	67.5250	66.01450	66.2800	-0.030%	115,167	+33.856%
2026-02-10	66.3500	67.0589	65.67960	66.3000	+0.561%	141,457	+33.816%
2026-02-09	65.5100	65.9900	63.92000	65.9300	+0.350%	349,779	+34.567%
2026-02-06	59.6300	66.2300	58.01000	65.7000	+10.327%	230,172	+35.038%
2026-02-05	58.3300	60.2300	57.67960	59.5500	+1.604%	170,169	+48.984%
2026-02-04	57.5700	59.1400	57.05000	58.6100	+2.969%	113,733	+51.373%
2026-02-03	56.6100	57.7550	56.45000	56.9200	+0.958%	139,705	+55.868%
2026-02-02	54.4200	56.4700	54.34000	56.3800	+3.469%	154,166	+57.361%
2026-01-30	54.1900	55.0250	53.87000	54.4900	-0.293%	386,137	+62.819%
2026-01-29	53.2400	54.7200	52.79000	54.6500	+3.622%	134,917	+62.342%
2026-01-28	53.0900	53.1900	52.39000	52.7400	-0.415%	111,852	+68.221%
2026-01-27	52.1400	53.1800	52.00500	52.9600	+1.983%	96,249	+67.523%
2026-01-26	52.3500	53.0750	51.92000	51.9300	-0.669%	67,897	+70.845%
2026-01-23	53.6200	53.6200	51.96000	52.2800	-2.843%	64,747	+69.702%
2026-01-22	53.8400	54.2600	52.97000	53.8100	+0.298%	80,321	+64.876%
2026-01-21	52.1200	53.8200	51.84000	53.6500	+3.892%	70,982	+65.368%
2026-01-20	51.9800	52.5000	51.55100	51.6400	-2.437%	59,241	+71.805%
2026-01-16	52.6400	53.1400	52.27000	52.9300	+0.113%	96,332	+67.618%
2026-01-15	52.0000	53.1850	51.78000	52.8700	+2.105%	64,917	+67.808%
2026-01-14	51.2400	51.8900	50.75500	51.7800	+1.569%	66,450	+71.340%
2026-01-13	51.5000	51.9000	50.87500	50.9800	-0.527%	68,590	+74.029%
2026-01-12	50.3400	51.7400	50.00000	51.2500	+1.165%	108,944	+73.112%
2026-01-09	50.9600	51.2300	50.24120	50.6600	-0.472%	62,176	+75.128%
2026-01-08	48.7900	51.0300	48.79000	50.9000	+4.090%	74,479	+74.303%
2026-01-07	49.9200	50.0100	48.28500	48.9000	-1.391%	62,430	+81.431%
2026-01-06	49.1900	49.6650	48.21000	49.5900	+0.344%	70,935	+78.907%
2026-01-05	48.1400	49.8700	48.14000	49.4200	+2.659%	137,370	+79.522%
2026-01-02	47.8500	48.2200	47.32830	48.1400	+0.817%	63,932	+84.296%
2025-12-31	48.9000	48.9000	47.66100	47.7500	-2.031%	52,518	+85.801%
2025-12-30	49.1900	49.4700	48.65000	48.7400	-0.995%	50,771	+82.027%
2025-12-29	49.1400	49.5000	49.00290	49.2300	-0.243%	61,398	+80.215%
2025-12-26	50.0400	50.1300	49.20000	49.3500	-0.904%	48,443	+79.777%
2025-12-24	49.9200	50.1500	49.74000	49.8000	-0.240%	30,509	+78.153%
2025-12-23	50.0600	50.5800	49.56000	49.9200	-0.040%	61,911	+77.724%
2025-12-22	49.2700	50.5100	49.27000	49.9400	+1.711%	120,601	+77.653%
2025-12-19	48.4400	49.2100	48.11000	49.1000	+0.635%	182,384	+80.692%
2025-12-18	48.7000	49.5222	48.69000	48.7900	+0.639%	71,038	+81.841%
2025-12-17	49.0700	49.8000	48.21000	48.4800	-1.723%	82,981	+83.003%
2025-12-16	50.2400	51.0700	49.32000	49.3300	-2.181%	115,504	+79.850%
2025-12-15	51.3700	52.0150	50.15000	50.4300	+1.714%	208,084	+75.927%
2025-12-12	49.3800	49.9000	48.72000	49.5800	+0.650%	125,964	+78.943%
2025-12-11	49.2500	49.6700	48.76000	49.2600	+0.490%	77,988	+80.106%
2025-12-10	46.9400	49.2250	46.88000	49.0200	+4.945%	139,724	+80.987%
2025-12-09	46.4400	47.1400	45.80000	46.7100	+0.755%	74,161	+89.938%
2025-12-08	46.5900	46.7500	45.95500	46.3600	+0.238%	87,992	+91.372%
2025-12-05	46.1800	46.5600	45.83000	46.2500	+0.522%	52,845	+91.827%
2025-12-04	46.4800	46.9400	45.57440	46.0100	-1.011%	83,759	+92.828%
2025-12-03	46.1100	46.6900	45.09000	46.4800	+1.529%	58,639	+90.878%
2025-12-02	46.1000	46.1599	45.44000	45.7800	-0.131%	56,933	+93.796%
2025-12-01	46.0600	46.6000	45.63000	45.8400	-1.398%	62,357	+93.543%
2025-11-28	46.7400	46.8431	46.18000	46.4900	-0.086%	41,285	+90.837%
2025-11-26	46.7200	47.0000	46.23000	46.5300	+0.215%	79,638	+90.673%
2025-11-25	45.1800	46.7400	45.18000	46.4300	+3.408%	86,321	+91.083%
2025-11-24	44.9400	45.6000	44.50000	44.9000	-0.466%	145,711	+97.595%
2025-11-21	43.6800	45.3150	43.68000	45.1100	+3.345%	125,545	+96.675%
2025-11-20	44.2700	44.7150	43.30000	43.6500	+0.092%	123,698	+103.253%
2025-11-19	43.4300	44.5600	43.42000	43.6100	+0.115%	121,021	+103.440%
2025-11-18	43.9000	44.4023	42.31000	43.5600	-0.977%	127,437	+103.673%
2025-11-17	44.8000	45.7800	43.96000	43.9900	-2.331%	71,836	+101.682%
2025-11-14	45.3800	45.6750	44.36000	45.0400	-1.401%	88,291	+96.980%
2025-11-13	44.8700	46.6800	44.82500	45.6800	+1.919%	106,653	+94.221%
2025-11-12	44.6900	45.6050	44.00000	44.8200	+0.358%	56,681	+97.947%
2025-11-11	44.4900	44.8265	44.22000	44.6600	+0.382%	33,969	+98.657%
2025-11-10	44.9900	45.0100	44.08000	44.4900	+0.022%	44,211	+99.416%
2025-11-07	44.8900	45.1998	44.30000	44.4800	-0.847%	44,807	+99.460%
2025-11-06	45.3900	45.3900	44.79000	44.8600	-1.168%	48,887	+97.771%
2025-11-05	44.6900	45.5000	44.53000	45.3900	+1.635%	56,811	+95.462%
2025-11-04	45.3700	45.6100	44.30000	44.6600	-1.997%	83,047	+98.657%
2025-11-03	44.9700	45.6500	44.73500	45.5700	+1.334%	76,068	+94.689%
2025-10-31	44.7400	45.4400	44.25000	44.9700	+0.424%	85,528	+97.287%
2025-10-30	44.3900	45.4100	44.39000	44.7800	+0.336%	61,661	+98.124%
2025-10-29	44.7500	45.6600	44.18000	44.6300	-0.690%	80,550	+98.790%
2025-10-28	46.2300	46.2300	44.87000	44.9400	-2.979%	108,249	+97.419%
2025-10-27	46.6000	47.1100	45.89000	46.3200	-0.537%	143,943	+91.537%
2025-10-24	48.6000	48.6000	45.00050	46.5700	-5.191%	181,874	+90.509%
2025-10-23	48.1800	49.2450	48.04000	49.1200	+1.951%	65,126	+80.619%
2025-10-22	48.4300	48.8000	47.89000	48.1800	-0.145%	71,833	+84.143%
2025-10-21	47.5000	48.3800	47.46000	48.2500	+1.707%	47,945	+83.876%
2025-10-20	46.8000	47.4500	46.77000	47.4400	+1.868%	58,459	+87.015%
2025-10-17	46.0600	46.7250	45.34000	46.5700	+0.692%	68,529	+90.509%
2025-10-16	46.4400	47.0000	45.69000	46.2500	+0.108%	61,865	+91.827%
2025-10-15	45.8400	46.2200	45.46000	46.2000	+1.740%	58,825	+92.035%
2025-10-14	44.5900	45.6500	44.59000	45.4100	+0.956%	90,124	+95.375%
2025-10-13	45.0600	45.1868	44.46000	44.9800	+1.306%	73,005	+97.243%
2025-10-10	45.4000	45.5150	44.13000	44.4000	-1.857%	103,087	+99.820%
2025-10-09	46.1200	46.1200	45.07000	45.2400	-1.802%	71,824	+96.110%
2025-10-08	46.5400	46.5400	45.75500	46.0700	-0.260%	102,918	+92.577%
2025-10-07	46.6500	46.9650	45.69000	46.1900	-0.986%	235,541	+92.076%
2025-10-06	47.6600	47.9600	46.39000	46.6500	-1.769%	125,886	+90.182%
2025-10-03	47.3400	48.1200	47.19000	47.4900	+0.828%	188,812	+86.818%
2025-10-02	46.8400	47.4950	46.46500	47.1000	+0.491%	101,524	+88.365%
2025-10-01	46.2500	47.2000	45.79000	46.8700	+0.991%	76,761	+89.290%
2025-09-30	45.4600	46.4500	45.11000	46.4100	+2.090%	92,973	+91.166%
2025-09-29	46.0500	46.0548	44.95000	45.4600	-1.023%	97,581	+95.161%
2025-09-26	45.4600	46.1700	45.40000	45.9300	+1.212%	78,522	+93.164%
2025-09-25	45.0700	45.5639	44.59010	45.3800	+0.376%	77,467	+95.505%
2025-09-24	45.6800	45.6800	45.07010	45.2100	-1.224%	75,762	+96.240%
2025-09-23	45.3600	46.9300	45.36000	45.7700	+1.306%	212,679	+93.839%
2025-09-22	44.9400	45.3000	44.23000	45.1800	+0.624%	77,240	+96.370%
2025-09-19	44.9900	44.9900	44.33450	44.9000	+0.786%	299,586	+97.595%
2025-09-18	43.6200	44.5850	43.59000	44.5500	+2.249%	70,406	+99.147%
2025-09-17	43.5100	44.5550	43.29500	43.5700	+0.554%	99,418	+103.626%
2025-09-16	43.3300	43.3800	42.76000	43.3300	+0.208%	50,674	+104.754%
2025-09-15	43.0700	43.6265	42.90000	43.2400	+0.652%	51,754	+105.180%
2025-09-12	43.8200	43.8200	42.79000	42.9600	-2.119%	52,112	+106.518%
2025-09-11	42.7400	43.9800	42.63000	43.8900	+3.052%	64,693	+102.142%
2025-09-10	42.0700	42.8199	42.07000	42.5900	+1.236%	53,183	+108.312%
2025-09-09	42.8700	42.8700	41.98000	42.0700	-2.094%	39,424	+110.887%
2025-09-08	43.2700	43.2700	42.64000	42.9700	-0.578%	36,047	+106.470%
2025-09-05	43.4000	43.6400	42.48000	43.2200	+0.046%	56,318	+105.275%
2025-09-04	42.5400	43.3100	42.33000	43.2000	+2.200%	44,442	+105.370%
2025-09-03	42.1800	42.4799	41.85380	42.2700	+0.213%	54,805	+109.889%
2025-09-02	42.2000	42.3954	41.90000	42.1800	-1.379%	47,842	+110.337%
2025-08-29	42.9400	43.1150	42.31000	42.7700	+0.047%	64,101	+107.435%
2025-08-28	43.3100	43.3100	42.50000	42.7500	-0.697%	43,387	+107.532%
2025-08-27	43.2500	43.7200	42.65000	43.0500	-0.875%	66,662	+106.086%
2025-08-26	42.3500	43.6200	42.35000	43.4300	+2.769%	131,468	+104.283%
2025-08-25	42.8100	43.1475	42.12000	42.2600	-0.914%	52,907	+109.938%
2025-08-22	41.6600	43.0000	41.66000	42.6500	+3.444%	133,233	+108.019%
2025-08-21	41.2500	41.4599	41.02000	41.2300	0.000%	40,225	+115.183%
2025-08-20	41.8800	42.0738	41.19000	41.2300	-1.364%	40,991	+115.183%
2025-08-19	41.4900	41.9950	41.34500	41.8000	+1.211%	52,790	+112.249%
2025-08-18	41.4200	41.5100	41.10000	41.3000	+0.243%	47,491	+114.818%
2025-08-15	42.1300	42.1450	41.07000	41.2000	-2.323%	131,336	+115.340%
2025-08-14	42.7200	42.8500	41.77000	42.1800	-2.654%	55,332	+110.337%
2025-08-13	42.8400	43.6150	42.64000	43.3300	+1.475%	68,023	+104.754%
2025-08-12	41.7400	42.8700	41.62690	42.7000	+3.365%	76,314	+107.775%
2025-08-11	41.2700	41.5000	40.73500	41.3100	+0.340%	49,975	+114.766%
2025-08-08	41.5600	41.8000	41.14000	41.1700	-0.459%	45,364	+115.497%
2025-08-07	42.2100	42.8900	41.08000	41.3600	-1.265%	53,935	+114.507%
2025-08-06	43.0400	43.1100	41.89000	41.8900	-2.445%	72,276	+111.793%
2025-08-05	42.0500	42.9400	41.88000	42.9400	+2.531%	78,981	+106.614%
2025-08-04	41.0400	41.9600	40.79000	41.8800	+2.521%	77,625	+111.843%
2025-08-01	40.7200	41.9400	39.64000	40.8500	-0.753%	105,950	+117.185%
2025-07-31	41.0100	41.1600	40.44960	41.1600	+0.073%	80,715	+115.549%
2025-07-30	41.4500	41.8000	40.82000	41.1300	-0.484%	56,566	+115.706%
2025-07-29	42.0300	42.2318	41.19000	41.3300	-0.697%	67,542	+114.662%
2025-07-28	41.3100	41.8950	40.86000	41.6200	+1.512%	93,325	+113.167%
2025-07-25	40.0000	41.5050	39.52010	41.0000	+8.237%	107,906	+116.390%
2025-07-24	37.6700	37.9790	37.50000	37.8800	-0.158%	43,483	+134.213%
2025-07-23	38.0400	38.1750	37.63000	37.9400	+0.370%	51,486	+133.843%
2025-07-22	37.0800	38.0800	37.08000	37.8000	+1.914%	57,007	+134.709%
2025-07-21	37.6000	37.6000	37.09000	37.0900	-0.349%	43,045	+139.202%
2025-07-18	37.7200	37.7200	36.93370	37.2200	-0.641%	56,233	+138.366%
2025-07-17	36.9300	37.8600	36.93000	37.4600	+1.161%	48,481	+136.839%
2025-07-16	36.7200	37.1550	36.40500	37.0300	+1.037%	60,740	+139.590%
2025-07-15	37.5200	37.5200	36.59000	36.6500	-1.848%	61,550	+142.074%
2025-07-14	37.4700	37.5200	37.06000	37.3400	-0.823%	45,219	+137.600%
2025-07-11	37.9900	38.1500	37.28000	37.6500	-1.414%	62,188	+135.644%
2025-07-10	38.2500	38.5300	38.18000	38.1900	+0.026%	32,294	+132.312%
2025-07-09	38.2700	38.2700	37.75000	38.1800	+0.606%	49,390	+132.373%
2025-07-08	37.9100	38.5600	37.91000	37.9500	+0.185%	57,661	+133.781%
2025-07-07	38.3700	38.8700	37.61500	37.8800	-2.245%	63,604	+134.213%
2025-07-03	38.2500	38.8467	38.17500	38.7500	+1.599%	30,232	+128.955%
2025-07-02	37.9900	38.3100	37.52500	38.1400	+0.899%	43,484	+132.617%
2025-07-01	36.6500	38.4400	36.65000	37.8000	+2.941%	49,152	+134.709%
2025-06-30	37.2200	37.2200	36.66000	36.7200	-0.971%	103,055	+141.612%
2025-06-27	37.2300	37.5900	37.00000	37.0800	+0.027%	105,624	+139.266%
2025-06-26	36.5400	37.1400	36.54000	37.0700	+2.093%	43,429	+139.331%
2025-06-25	36.5800	36.7300	36.15510	36.3100	-0.384%	31,376	+144.340%
2025-06-24	36.3900	36.6721	36.33000	36.4500	+0.691%	51,235	+143.402%
2025-06-23	35.0000	36.3000	34.97000	36.2000	+3.429%	79,840	+145.083%
2025-06-20	35.4600	35.9100	34.96000	35.0000	-0.653%	121,492	+153.486%
2025-06-18	35.2100	35.6400	35.21000	35.2300	-0.170%	43,288	+151.831%
2025-06-17	35.7200	35.9150	35.24000	35.2900	-1.781%	56,175	+151.403%
2025-06-16	35.7500	36.0400	35.64000	35.9300	+1.154%	49,071	+146.925%
2025-06-13	35.9700	36.5000	35.45000	35.5200	-3.321%	43,091	+149.775%
2025-06-12	37.1000	37.2000	36.64000	36.7400	-1.290%	34,584	+141.481%
2025-06-11	37.5800	37.6550	36.91500	37.2200	-0.534%	53,412	+138.366%
2025-06-10	37.3000	37.6050	37.07000	37.4200	+0.700%	41,398	+137.092%
2025-06-09	37.4400	37.4400	37.07000	37.1600	-0.134%	53,323	+138.751%
2025-06-06	37.4600	37.6889	36.90000	37.2100	+0.867%	33,700	+138.431%
2025-06-05	37.1300	37.1300	36.71210	36.8900	-0.646%	44,978	+140.499%
2025-06-04	37.3600	37.6900	36.91550	37.1300	-0.188%	48,657	+138.944%
2025-06-03	36.6700	37.2850	36.31000	37.2000	+1.695%	58,061	+138.495%
2025-06-02	36.6200	36.6200	36.03000	36.5800	+0.219%	68,285	+142.537%
2025-05-30	36.6700	36.8300	36.42280	36.5000	-0.464%	75,962	+143.068%
2025-05-29	36.7600	36.9020	36.49000	36.6700	+0.109%	34,571	+141.942%
2025-05-28	37.1800	37.3200	36.52000	36.6300	-1.320%	40,389	+142.206%
2025-05-27	36.7500	37.3000	36.68500	37.1200	+2.598%	48,283	+139.009%
2025-05-23	35.8400	36.3700	35.84000	36.1800	-0.904%	69,550	+145.218%
2025-05-22	37.0200	37.2436	36.37010	36.5100	-2.197%	52,843	+143.002%
2025-05-21	37.7700	37.8650	37.12000	37.3300	-2.201%	53,307	+137.664%
2025-05-20	38.4300	38.5368	38.05000	38.1700	-1.165%	39,073	+132.434%
2025-05-19	38.4700	38.8500	38.17400	38.6200	-0.745%	49,018	+129.726%
2025-05-16	38.7900	39.1200	38.52000	38.9100	+0.361%	58,440	+128.013%
2025-05-15	38.4700	39.0400	38.26500	38.7700	+0.440%	65,371	+128.837%
2025-05-14	38.9800	38.9800	38.35010	38.6000	-1.102%	64,251	+129.845%
2025-05-13	39.0200	39.2500	38.71520	39.0300	+0.853%	51,921	+127.312%
2025-05-12	39.0200	39.3600	38.21010	38.7000	+3.365%	67,657	+129.251%
2025-05-09	37.8400	38.0100	37.17000	37.4400	-0.821%	47,943	+136.966%
2025-05-08	37.2100	37.9000	36.99717	37.7500	+2.917%	48,088	+135.020%
2025-05-07	37.0000	37.1300	36.36000	36.6800	+0.137%	52,322	+141.876%
2025-05-06	36.2500	36.7974	36.18000	36.6300	+0.411%	66,486	+142.206%
2025-05-05	36.6900	37.2455	36.36850	36.4800	-1.004%	104,458	+143.202%
2025-05-02	36.3900	37.1300	36.29500	36.8500	+2.675%	96,031	+140.760%
2025-05-01	36.0600	36.5000	35.72000	35.8900	+0.084%	101,800	+147.200%
2025-04-30	35.6500	36.0650	35.27000	35.8600	-0.417%	94,195	+147.407%
2025-04-29	35.4700	36.1500	35.33000	36.0100	+1.380%	80,030	+146.376%
2025-04-28	35.4200	35.6900	35.14000	35.5200	+0.282%	70,678	+149.775%
2025-04-25	34.9000	35.4200	34.60000	35.4200	+0.482%	46,040	+150.480%
2025-04-24	33.6500	35.5900	33.37000	35.2500	+5.729%	72,267	+151.688%
2025-04-23	33.7500	34.4800	32.74000	33.3400	+1.092%	108,266	+166.107%
2025-04-22	32.7300	33.2800	32.38000	32.9800	+1.759%	88,129	+169.012%
2025-04-21	33.0700	33.2500	32.17000	32.4100	-3.167%	59,913	+173.743%
2025-04-17	33.3300	33.8042	33.32000	33.4700	0.000%	51,961	+165.073%
2025-04-16	33.3300	33.6446	32.95000	33.4700	-0.209%	57,990	+165.073%
2025-04-15	33.4500	34.0000	33.35000	33.5400	+0.119%	50,315	+164.520%
2025-04-14	33.6500	33.9900	33.15000	33.5000	+0.239%	71,778	+164.836%
2025-04-11	33.1400	33.5969	32.77000	33.4200	+1.150%	48,120	+165.470%
2025-04-10	33.3800	33.7013	32.51000	33.0400	-3.279%	62,139	+168.523%
2025-04-09	31.3200	34.8350	31.30000	34.1600	+8.929%	100,439	+159.719%
2025-04-08	32.8400	33.3744	30.87090	31.3600	-2.031%	93,911	+182.908%
2025-04-07	31.4200	33.7900	30.95000	32.0100	-1.750%	89,683	+177.163%
2025-04-04	32.8100	33.3900	31.05760	32.5800	-3.894%	80,794	+172.314%
2025-04-03	34.9600	35.0900	33.51000	33.9000	-6.302%	79,396	+161.711%
2025-04-02	35.5000	36.3200	35.50000	36.1800	+0.696%	54,304	+145.218%
2025-04-01	35.0400	36.0600	34.96000	35.9300	+2.365%	57,145	+146.925%
2025-03-31	35.0000	35.4800	34.69000	35.1000	-0.623%	119,225	+152.764%
2025-03-28	36.3200	36.3200	34.98000	35.3200	-2.994%	51,053	+151.189%
2025-03-27	36.3000	36.4700	35.88000	36.4100	+0.775%	47,935	+143.669%
2025-03-26	36.1600	36.5200	36.00000	36.1300	+0.669%	56,941	+145.558%
2025-03-25	35.8400	36.3400	35.72000	35.8900	-0.056%	59,475	+147.200%
2025-03-24	35.4500	36.3400	35.45000	35.9100	+2.046%	94,656	+147.062%
2025-03-21	36.5200	36.5200	35.00000	35.1900	-4.943%	364,596	+152.117%
2025-03-20	37.3700	37.8000	36.89000	37.0200	-1.359%	47,926	+139.654%
2025-03-19	37.0400	37.5400	37.04000	37.5300	+1.323%	67,610	+136.398%
2025-03-18	37.6100	37.7200	36.89850	37.0400	-1.620%	47,375	+139.525%
2025-03-17	37.4700	37.9250	37.12000	37.6500	+0.186%	53,482	+135.644%
2025-03-14	37.2700	37.6100	36.93500	37.5800	+2.203%	57,117	+136.083%
2025-03-13	37.6300	37.6300	36.75000	36.7700	-1.999%	67,495	+141.284%
2025-03-12	37.9100	38.0100	37.29600	37.5200	-0.477%	80,115	+136.461%
2025-03-11	37.6600	38.1150	37.37000	37.7000	+0.480%	62,544	+135.332%
2025-03-10	37.9600	38.6194	37.51000	37.5200	-2.037%	53,130	+136.461%
2025-03-07	38.1200	38.5800	37.67500	38.3000	+0.472%	46,849	+131.645%
2025-03-06	37.7000	38.2550	37.34000	38.1200	+0.607%	46,980	+132.739%
2025-03-05	37.6000	38.1400	37.46000	37.8900	+1.094%	50,038	+134.151%
2025-03-04	37.6500	37.8900	37.11500	37.4800	-1.290%	56,719	+136.713%
2025-03-03	38.4600	38.7650	37.72000	37.9700	-0.446%	64,058	+133.658%
2025-02-28	37.8300	38.2000	37.59000	38.1400	+0.873%	57,675	+132.617%
2025-02-27	38.6100	38.6100	37.63000	37.8100	-2.401%	37,366	+134.647%
2025-02-26	38.7400	39.1600	38.15500	38.7400	-0.129%	57,405	+129.014%
2025-02-25	38.3100	39.0700	37.80010	38.7900	+1.624%	58,074	+128.719%
2025-02-24	39.2700	39.2700	38.03000	38.1700	-2.478%	65,789	+132.434%
2025-02-21	40.2500	40.2500	38.80000	39.1400	-1.559%	150,321	+126.673%
2025-02-20	39.6100	39.7950	39.16500	39.7600	+0.506%	83,661	+123.139%
2025-02-19	38.7000	39.7300	38.70000	39.5600	+1.306%	49,864	+124.267%
2025-02-18	38.1800	39.1700	37.61000	39.0500	+2.467%	75,381	+127.196%
2025-02-14	38.0000	38.7900	37.60000	38.1100	+0.448%	71,646	+132.800%
2025-02-13	37.7500	38.4550	37.31000	37.9400	+0.824%	40,065	+133.843%
2025-02-12	37.1000	37.9400	36.99000	37.6300	-0.212%	52,901	+135.769%
2025-02-11	36.7800	37.8300	36.78000	37.7100	+2.084%	46,054	+135.269%
2025-02-10	37.1400	38.0000	36.56000	36.9400	+0.244%	51,663	+140.173%
2025-02-07	37.0900	37.0900	36.01780	36.8500	-2.513%	58,945	+140.760%
2025-02-06	38.1300	38.3200	37.69000	37.8000	-0.474%	31,048	+134.709%
2025-02-05	37.8800	38.3200	37.88000	37.9800	+0.476%	31,406	+133.597%
2025-02-04	37.3800	37.9400	37.38000	37.8000	+0.532%	40,655	+134.709%
2025-02-03	37.5600	38.0000	36.59000	37.6000	-2.032%	87,420	+135.957%
2025-01-31	39.0600	39.6200	38.33000	38.3800	-1.716%	131,457	+131.162%
2025-01-30	39.0000	39.4100	38.90000	39.0500	+0.644%	50,266	+127.196%
2025-01-29	37.8000	38.9500	37.54000	38.8000	+2.348%	84,185	+128.660%
2025-01-28	37.4600	38.1400	37.24500	37.9100	+1.337%	75,965	+134.028%
2025-01-27	37.9000	38.6200	37.34000	37.4100	-1.215%	67,303	+137.156%
2025-01-24	38.2000	38.2500	37.55010	37.8700	-0.656%	30,473	+134.275%
2025-01-23	38.1300	38.3300	37.80300	38.1200	-0.444%	43,804	+132.739%
2025-01-22	38.5400	38.6600	38.10000	38.2900	-0.726%	73,902	+131.705%
2025-01-21	38.0800	38.7586	38.01000	38.5700	+2.471%	71,069	+130.023%
2025-01-17	37.8500	38.1100	37.37000	37.6400	+0.561%	55,757	+135.707%
2025-01-16	37.7600	37.7600	37.28000	37.4300	-0.611%	27,199	+137.029%
2025-01-15	37.9700	37.9700	37.25000	37.6600	+1.619%	34,291	+135.582%
2025-01-14	36.7000	37.4450	36.70000	37.0600	+1.646%	36,055	+139.396%
2025-01-13	35.5100	36.5600	35.48000	36.4600	+1.730%	37,436	+143.335%
2025-01-10	36.5300	36.8100	35.74000	35.8400	-3.656%	59,962	+147.545%
2025-01-08	36.7300	37.2100	36.51000	37.2000	+0.786%	49,974	+138.495%

.dark-mode .GTWgmS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GTWgmS{ 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