Dark

GRC
The Gorman-Rupp Company Common Shares
stock NYSE

Market Open

Aug 27, 2026 10:48:10 AM EDT

77.27USD-0.451%(-0.35)23,140

65.57Bid 88.41Ask 22.84Spread

Pre-market

0.00USD-100.000%(-77.62)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

76.76USD-0.046%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	78.4100	78.410000	77.07000	77.2700	-0.451%	23,140	0.000%
2026-08-26	77.2900	78.609200	76.70670	77.6200	+1.120%	108,701	-0.451%
2026-08-25	78.9900	79.200000	76.65000	76.7600	-1.362%	111,020	+0.664%
2026-08-24	78.6700	78.670000	77.35000	77.8200	-0.346%	90,510	-0.707%
2026-08-21	78.6400	78.640000	76.61000	78.0900	+0.308%	211,657	-1.050%
2026-08-20	78.0700	78.450000	77.12210	77.8500	-0.853%	109,544	-0.745%
2026-08-19	79.2200	79.500000	77.20000	78.5200	-0.292%	145,630	-1.592%
2026-08-18	79.6500	79.650000	77.87000	78.7500	-2.356%	163,848	-1.879%
2026-08-17	80.7800	81.490000	79.97000	80.6500	-0.198%	101,231	-4.191%
2026-08-14	79.5600	81.430000	78.58010	80.8100	+1.114%	117,092	-4.381%
2026-08-13	82.0800	82.475000	79.25500	79.9200	-1.939%	146,257	-3.316%
2026-08-12	84.1800	84.390000	81.40000	81.5000	-1.558%	211,979	-5.190%
2026-08-11	82.6600	85.999900	81.93000	82.7900	+1.223%	138,935	-6.667%
2026-08-10	83.5500	83.750000	81.08000	81.7900	-2.387%	163,120	-5.526%
2026-08-07	84.6700	85.811566	83.60000	83.7900	-0.934%	113,470	-7.781%
2026-08-06	85.9800	87.300000	81.92000	84.5800	-0.751%	147,690	-8.643%
2026-08-05	85.1500	87.020000	84.37000	85.2200	-0.304%	168,643	-9.329%
2026-08-04	84.2200	86.060000	82.16010	85.4800	+3.237%	183,986	-9.605%
2026-08-03	81.7100	84.599900	81.71000	82.8000	+1.983%	180,843	-6.679%
2026-07-31	81.6400	82.080000	79.41000	81.1900	+0.620%	486,715	-4.828%
2026-07-30	80.8000	81.585000	79.11500	80.6900	+2.829%	156,143	-4.238%
2026-07-29	81.8700	83.020000	78.17000	78.4700	-4.804%	203,567	-1.529%
2026-07-28	80.5500	84.169900	80.29000	82.4300	+2.321%	249,479	-6.260%
2026-07-27	82.1400	85.260000	76.77000	80.5600	-1.432%	223,151	-4.084%
2026-07-24	79.9800	83.239900	75.00000	81.7300	+2.650%	351,288	-5.457%
2026-07-23	78.9000	80.444154	77.94000	79.6200	-0.587%	206,088	-2.952%
2026-07-22	79.7700	81.430000	79.09000	80.0900	-0.262%	229,191	-3.521%
2026-07-21	80.5300	80.590000	78.10000	80.3000	+1.402%	124,843	-3.773%
2026-07-20	80.7400	81.120000	78.66000	79.1900	-0.690%	125,459	-2.425%
2026-07-17	78.6100	80.315000	76.19000	79.7400	-1.263%	212,913	-3.098%
2026-07-16	78.4300	81.149900	77.88000	80.7600	+1.983%	154,817	-4.321%
2026-07-15	80.6300	81.820000	78.24000	79.1900	-1.050%	159,314	-2.425%
2026-07-14	80.0000	80.540000	78.55500	80.0300	+1.819%	188,108	-3.449%
2026-07-13	79.1100	80.385000	78.05000	78.6000	-1.132%	128,275	-1.692%
2026-07-10	78.6000	80.920000	78.52000	79.5000	+0.126%	201,879	-2.805%
2026-07-09	79.6600	80.409900	78.32890	79.4000	+1.704%	153,756	-2.683%
2026-07-08	79.3000	79.300000	76.94000	78.0700	-2.192%	249,888	-1.025%
2026-07-07	84.0300	84.335000	78.53000	79.8200	-6.435%	392,012	-3.195%
2026-07-06	84.0900	85.820000	83.74010	85.3100	+1.487%	194,701	-9.424%
2026-07-02	88.4900	88.490000	82.76000	84.0600	-5.252%	260,258	-8.078%
2026-07-01	90.9400	92.780000	88.08000	88.7200	-3.292%	269,189	-12.906%
2026-06-30	90.9600	92.550500	90.28000	91.7400	+1.707%	154,881	-15.773%
2026-06-29	88.3200	91.170000	87.55000	90.2000	+1.064%	184,003	-14.335%
2026-06-26	89.4200	90.345000	87.94500	89.2500	-1.761%	471,882	-13.423%
2026-06-25	87.3500	91.380000	87.00000	90.8500	+5.849%	174,815	-14.948%
2026-06-24	86.3300	87.725000	85.38590	85.8300	-0.740%	273,784	-9.973%
2026-06-23	86.2600	87.890000	84.97500	86.4700	-1.660%	181,223	-10.640%
2026-06-22	88.3700	89.617800	87.74000	87.9300	+0.182%	257,522	-12.123%
2026-06-18	88.0600	88.770000	86.72900	87.7700	+1.187%	288,464	-11.963%
2026-06-17	85.4400	88.120000	85.00000	86.7400	+2.071%	222,355	-10.918%
2026-06-16	86.4000	87.710000	84.81000	84.9800	-0.492%	182,398	-9.073%
2026-06-15	85.7300	86.580000	83.82000	85.4000	+0.958%	218,737	-9.520%
2026-06-12	83.7700	84.990000	83.17000	84.5900	+2.137%	188,692	-8.654%
2026-06-11	80.9100	83.679900	80.20000	82.8200	+4.242%	215,234	-6.701%
2026-06-10	81.0000	82.100000	79.44000	79.4500	-2.047%	141,328	-2.744%
2026-06-09	79.0500	81.679900	78.54000	81.1100	+4.107%	129,721	-4.734%
2026-06-08	77.8600	79.505000	77.35000	77.9100	+1.064%	103,819	-0.821%
2026-06-05	77.5700	78.765000	77.08000	77.0900	-1.141%	116,229	+0.233%
2026-06-04	76.5800	78.370000	76.57000	77.9800	+2.619%	129,304	-0.910%
2026-06-03	75.6900	77.580000	74.98000	75.9900	+0.542%	138,456	+1.684%
2026-06-02	74.1300	76.230000	74.13000	75.5800	+2.537%	80,568	+2.236%
2026-06-01	74.1100	74.900000	72.55000	73.7100	-1.654%	80,104	+4.830%
2026-05-29	75.2500	75.790000	73.99840	74.9500	+0.134%	123,734	+3.095%
2026-05-28	75.1900	75.195000	73.80000	74.8500	-1.097%	88,938	+3.233%
2026-05-27	76.1800	76.310000	75.30010	75.6800	-0.026%	98,728	+2.101%
2026-05-26	73.6300	75.740000	73.63000	75.7000	+4.184%	91,550	+2.074%
2026-05-22	72.7500	73.065000	71.50000	72.6600	+0.290%	112,538	+6.345%
2026-05-21	72.4200	73.126100	71.19000	72.4500	-0.494%	110,039	+6.653%
2026-05-20	71.1700	72.840000	70.40000	72.8100	+3.145%	123,211	+6.126%
2026-05-19	70.3400	72.010000	68.93600	70.5900	-1.685%	127,263	+9.463%
2026-05-18	73.3000	74.380000	71.74000	71.8000	-2.046%	144,791	+7.618%
2026-05-15	74.6000	74.690000	72.00000	73.3000	-3.641%	126,847	+5.416%
2026-05-14	76.2900	77.155000	74.97000	76.0700	+0.835%	83,389	+1.577%
2026-05-13	76.2400	77.769900	75.28350	75.4400	-0.606%	111,412	+2.426%
2026-05-12	77.7400	77.740000	74.74000	75.9000	-2.542%	126,555	+1.805%
2026-05-11	77.3700	78.629900	75.48500	77.8800	+0.776%	95,371	-0.783%
2026-05-08	77.2400	77.895000	76.34630	77.2800	+0.993%	83,476	-0.013%
2026-05-07	77.9000	78.724700	76.40500	76.5200	-1.569%	122,040	+0.980%
2026-05-06	78.9000	79.540000	77.32000	77.7400	+0.400%	127,996	-0.605%
2026-05-05	76.6700	78.200000	75.81010	77.4300	+2.312%	89,192	-0.207%
2026-05-04	75.8500	77.630000	74.90500	75.6800	-0.617%	152,554	+2.101%
2026-05-01	76.0300	76.619000	73.50000	76.1500	+0.541%	136,735	+1.471%
2026-04-30	73.4900	75.900000	72.50000	75.7400	+3.782%	128,077	+2.020%
2026-04-29	75.3600	75.395000	72.10000	72.9800	-2.900%	174,074	+5.878%
2026-04-28	76.5200	76.520000	74.53800	75.1600	-1.053%	171,180	+2.807%
2026-04-27	77.1800	77.600000	74.17000	75.9600	-1.068%	194,588	+1.725%
2026-04-24	74.7200	78.500000	71.24000	76.7800	+3.241%	691,771	+0.638%
2026-04-23	68.9500	75.030000	68.95000	74.3700	+12.324%	232,342	+3.899%
2026-04-22	67.4700	68.325000	65.85500	66.2100	-1.135%	154,859	+16.704%
2026-04-21	65.5700	67.135000	65.04000	66.9700	+2.026%	155,393	+15.380%
2026-04-20	67.8300	68.590000	65.57000	65.6400	-3.838%	189,799	+17.718%
2026-04-17	68.8600	70.190000	68.26000	68.2600	+0.887%	835,652	+13.200%
2026-04-16	67.7800	68.725000	66.89000	67.6600	-0.675%	204,917	+14.203%
2026-04-15	71.0200	71.790000	67.91010	68.1200	-4.754%	172,785	+13.432%
2026-04-14	71.9100	73.240000	71.48000	71.5200	-0.887%	237,638	+8.040%
2026-04-13	68.8300	72.550000	68.83000	72.1600	+4.838%	312,878	+7.081%
2026-04-10	69.4500	69.450000	68.32000	68.8300	-0.578%	67,969	+12.262%
2026-04-09	66.8000	69.880000	66.46000	69.2300	+2.868%	117,036	+11.613%
2026-04-08	66.0000	67.745000	65.85000	67.3000	+5.486%	156,036	+14.814%
2026-04-07	62.5600	63.980000	62.44500	63.8000	+1.544%	77,927	+21.113%
2026-04-06	62.4000	63.085000	61.40000	62.8300	+0.528%	66,302	+22.983%
2026-04-02	62.4900	64.060000	61.96000	62.5000	-2.390%	67,324	+23.632%
2026-04-01	62.9800	65.010000	62.76000	64.0300	+3.058%	111,522	+20.678%
2026-03-31	61.5800	62.690000	61.03010	62.1300	+2.881%	115,372	+24.368%
2026-03-30	61.9200	61.920000	60.07500	60.3900	-1.677%	118,387	+27.952%
2026-03-27	62.2100	62.525000	61.00000	61.4200	-1.649%	120,696	+25.806%
2026-03-26	63.3700	64.920000	62.45000	62.4500	-2.604%	140,930	+23.731%
2026-03-25	63.4900	65.000000	61.95010	64.1200	+2.608%	157,610	+20.508%
2026-03-24	61.1600	62.800000	60.14000	62.4900	+0.725%	156,932	+23.652%
2026-03-23	60.4800	62.770000	60.25000	62.0400	+5.636%	407,312	+24.549%
2026-03-20	60.6000	60.630000	58.26000	58.7300	-2.942%	595,921	+31.568%
2026-03-19	59.6200	61.260000	59.22000	60.5100	-0.066%	149,508	+27.698%
2026-03-18	61.5800	62.440000	60.50000	60.5500	-1.657%	169,073	+27.614%
2026-03-17	61.2900	62.400000	60.17010	61.5700	+1.034%	153,388	+25.499%
2026-03-16	59.0600	61.890000	58.85000	60.9400	+5.615%	184,791	+26.797%
2026-03-13	59.5000	59.920000	56.98000	57.7000	-2.435%	149,011	+33.917%
2026-03-12	59.7100	60.740000	58.81000	59.1400	-2.746%	121,818	+30.656%
2026-03-11	60.5000	62.130000	60.08000	60.8100	-0.311%	111,903	+27.068%
2026-03-10	61.5300	63.170000	60.88000	61.0000	-1.102%	127,734	+26.672%
2026-03-09	59.8100	61.730000	58.44000	61.6800	+1.198%	100,184	+25.276%
2026-03-06	61.1500	62.490000	58.77000	60.9500	-2.698%	236,412	+26.776%
2026-03-05	63.9700	65.055000	61.70500	62.6400	-3.512%	93,985	+23.356%
2026-03-04	64.1600	67.200000	63.95000	64.9200	+1.660%	92,758	+19.023%
2026-03-03	63.6700	64.440000	61.13000	63.8600	-2.235%	153,109	+20.999%
2026-03-02	63.3900	65.660000	63.15000	65.3200	+1.697%	84,186	+18.295%
2026-02-27	64.0400	64.540000	62.90000	64.2300	-0.619%	117,230	+20.302%
2026-02-26	64.8000	65.109100	63.32000	64.6300	+0.342%	77,657	+19.557%
2026-02-25	65.5700	65.855000	63.35000	64.4100	-1.318%	74,445	+19.966%
2026-02-24	64.9600	65.280000	64.27010	65.2700	+1.162%	90,651	+18.385%
2026-02-23	65.6700	65.890000	63.76000	64.5200	-1.781%	109,698	+19.761%
2026-02-20	64.7900	66.210000	64.28500	65.6900	+1.389%	102,256	+17.628%
2026-02-19	64.8300	65.440000	64.39000	64.7900	-0.522%	107,475	+19.262%
2026-02-18	67.1400	67.850000	64.87000	65.1300	-2.427%	146,426	+18.640%
2026-02-17	67.3700	67.720000	66.37000	66.7500	-0.964%	122,562	+15.760%
2026-02-13	67.1300	68.020000	66.34000	67.4000	+0.868%	110,785	+14.644%
2026-02-12	66.9900	67.805000	65.50000	66.8200	+0.815%	110,201	+15.639%
2026-02-11	67.1500	67.525000	66.01450	66.2800	-0.030%	115,167	+16.581%
2026-02-10	66.3500	67.058900	65.67960	66.3000	+0.561%	141,457	+16.546%
2026-02-09	65.5100	65.990000	63.92000	65.9300	+0.350%	349,779	+17.200%
2026-02-06	59.6300	66.230000	58.01000	65.7000	+10.327%	230,172	+17.610%
2026-02-05	58.3300	60.230000	57.67960	59.5500	+1.604%	170,169	+29.757%
2026-02-04	57.5700	59.140000	57.05000	58.6100	+2.969%	113,733	+31.838%
2026-02-03	56.6100	57.755000	56.45000	56.9200	+0.958%	139,705	+35.752%
2026-02-02	54.4200	56.470000	54.34000	56.3800	+3.469%	154,166	+37.052%
2026-01-30	54.1900	55.025000	53.87000	54.4900	-0.293%	386,137	+41.806%
2026-01-29	53.2400	54.720000	52.79000	54.6500	+3.622%	134,917	+41.391%
2026-01-28	53.0900	53.190000	52.39000	52.7400	-0.415%	111,852	+46.511%
2026-01-27	52.1400	53.180000	52.00500	52.9600	+1.983%	96,249	+45.903%
2026-01-26	52.3500	53.075000	51.92000	51.9300	-0.669%	67,897	+48.796%
2026-01-23	53.6200	53.620000	51.96000	52.2800	-2.843%	64,747	+47.800%
2026-01-22	53.8400	54.260000	52.97000	53.8100	+0.298%	80,321	+43.598%
2026-01-21	52.1200	53.820000	51.84000	53.6500	+3.892%	70,982	+44.026%
2026-01-20	51.9800	52.500000	51.55100	51.6400	-2.437%	59,241	+49.632%
2026-01-16	52.6400	53.140000	52.27000	52.9300	+0.113%	96,332	+45.985%
2026-01-15	52.0000	53.185000	51.78000	52.8700	+2.105%	64,917	+46.151%
2026-01-14	51.2400	51.890000	50.75500	51.7800	+1.569%	66,450	+49.228%
2026-01-13	51.5000	51.900000	50.87500	50.9800	-0.527%	68,590	+51.569%
2026-01-12	50.3400	51.740000	50.00000	51.2500	+1.165%	108,944	+50.771%
2026-01-09	50.9600	51.230000	50.24120	50.6600	-0.472%	62,176	+52.527%
2026-01-08	48.7900	51.030000	48.79000	50.9000	+4.090%	74,479	+51.807%
2026-01-07	49.9200	50.010000	48.28500	48.9000	-1.391%	62,430	+58.016%
2026-01-06	49.1900	49.665000	48.21000	49.5900	+0.344%	70,935	+55.818%
2026-01-05	48.1400	49.870000	48.14000	49.4200	+2.659%	137,370	+56.354%
2026-01-02	47.8500	48.220000	47.32830	48.1400	+0.817%	63,932	+60.511%
2025-12-31	48.9000	48.900000	47.66100	47.7500	-2.031%	52,518	+61.822%
2025-12-30	49.1900	49.470000	48.65000	48.7400	-0.995%	50,771	+58.535%
2025-12-29	49.1400	49.500000	49.00290	49.2300	-0.243%	61,398	+56.957%
2025-12-26	50.0400	50.130000	49.20000	49.3500	-0.904%	48,443	+56.575%
2025-12-24	49.9200	50.150000	49.74000	49.8000	-0.240%	30,509	+55.161%
2025-12-23	50.0600	50.580000	49.56000	49.9200	-0.040%	61,911	+54.788%
2025-12-22	49.2700	50.510000	49.27000	49.9400	+1.711%	120,601	+54.726%
2025-12-19	48.4400	49.210000	48.11000	49.1000	+0.635%	182,384	+57.373%
2025-12-18	48.7000	49.522200	48.69000	48.7900	+0.639%	71,038	+58.373%
2025-12-17	49.0700	49.800000	48.21000	48.4800	-1.723%	82,981	+59.385%
2025-12-16	50.2400	51.070000	49.32000	49.3300	-2.181%	115,504	+56.639%
2025-12-15	51.3700	52.015000	50.15000	50.4300	+1.714%	208,084	+53.222%
2025-12-12	49.3800	49.900000	48.72000	49.5800	+0.650%	125,964	+55.849%
2025-12-11	49.2500	49.670000	48.76000	49.2600	+0.490%	77,988	+56.862%
2025-12-10	46.9400	49.225000	46.88000	49.0200	+4.945%	139,724	+57.630%
2025-12-09	46.4400	47.140000	45.80000	46.7100	+0.755%	74,161	+65.425%
2025-12-08	46.5900	46.750000	45.95500	46.3600	+0.238%	87,992	+66.674%
2025-12-05	46.1800	46.560000	45.83000	46.2500	+0.522%	52,845	+67.070%
2025-12-04	46.4800	46.940000	45.57440	46.0100	-1.011%	83,759	+67.942%
2025-12-03	46.1100	46.690000	45.09000	46.4800	+1.529%	58,639	+66.244%
2025-12-02	46.1000	46.159900	45.44000	45.7800	-0.131%	56,933	+68.785%
2025-12-01	46.0600	46.600000	45.63000	45.8400	-1.398%	62,357	+68.565%
2025-11-28	46.7400	46.843100	46.18000	46.4900	-0.086%	41,285	+66.208%
2025-11-26	46.7200	47.000000	46.23000	46.5300	+0.215%	79,638	+66.065%
2025-11-25	45.1800	46.740000	45.18000	46.4300	+3.408%	86,321	+66.423%
2025-11-24	44.9400	45.600000	44.50000	44.9000	-0.466%	145,711	+72.094%
2025-11-21	43.6800	45.315000	43.68000	45.1100	+3.345%	125,545	+71.292%
2025-11-20	44.2700	44.715000	43.30000	43.6500	+0.092%	123,698	+77.022%
2025-11-19	43.4300	44.560000	43.42000	43.6100	+0.115%	121,021	+77.184%
2025-11-18	43.9000	44.402300	42.31000	43.5600	-0.977%	127,437	+77.388%
2025-11-17	44.8000	45.780000	43.96000	43.9900	-2.331%	71,836	+75.654%
2025-11-14	45.3800	45.675000	44.36000	45.0400	-1.401%	88,291	+71.559%
2025-11-13	44.8700	46.680000	44.82500	45.6800	+1.919%	106,653	+69.155%
2025-11-12	44.6900	45.605000	44.00000	44.8200	+0.358%	56,681	+72.401%
2025-11-11	44.4900	44.826500	44.22000	44.6600	+0.382%	33,969	+73.018%
2025-11-10	44.9900	45.010000	44.08000	44.4900	+0.022%	44,211	+73.679%
2025-11-07	44.8900	45.199800	44.30000	44.4800	-0.847%	44,807	+73.719%
2025-11-06	45.3900	45.390000	44.79000	44.8600	-1.168%	48,887	+72.247%
2025-11-05	44.6900	45.500000	44.53000	45.3900	+1.635%	56,811	+70.236%
2025-11-04	45.3700	45.610000	44.30000	44.6600	-1.997%	83,047	+73.018%
2025-11-03	44.9700	45.650000	44.73500	45.5700	+1.334%	76,068	+69.563%
2025-10-31	44.7400	45.440000	44.25000	44.9700	+0.424%	85,528	+71.826%
2025-10-30	44.3900	45.410000	44.39000	44.7800	+0.336%	61,661	+72.555%
2025-10-29	44.7500	45.660000	44.18000	44.6300	-0.690%	80,550	+73.135%
2025-10-28	46.2300	46.230000	44.87000	44.9400	-2.979%	108,249	+71.940%
2025-10-27	46.6000	47.110000	45.89000	46.3200	-0.537%	143,943	+66.818%
2025-10-24	48.6000	48.600000	45.00050	46.5700	-5.191%	181,874	+65.922%
2025-10-23	48.1800	49.245000	48.04000	49.1200	+1.951%	65,126	+57.309%
2025-10-22	48.4300	48.800000	47.89000	48.1800	-0.145%	71,833	+60.378%
2025-10-21	47.5000	48.380000	47.46000	48.2500	+1.707%	47,945	+60.145%
2025-10-20	46.8000	47.450000	46.77000	47.4400	+1.868%	58,459	+62.879%
2025-10-17	46.0600	46.725000	45.34000	46.5700	+0.692%	68,529	+65.922%
2025-10-16	46.4400	47.000000	45.69000	46.2500	+0.108%	61,865	+67.070%
2025-10-15	45.8400	46.220000	45.46000	46.2000	+1.740%	58,825	+67.251%
2025-10-14	44.5900	45.650000	44.59000	45.4100	+0.956%	90,124	+70.161%
2025-10-13	45.0600	45.186800	44.46000	44.9800	+1.306%	73,005	+71.787%
2025-10-10	45.4000	45.515000	44.13000	44.4000	-1.857%	103,087	+74.032%
2025-10-09	46.1200	46.120000	45.07000	45.2400	-1.802%	71,824	+70.800%
2025-10-08	46.5400	46.540000	45.75500	46.0700	-0.260%	102,918	+67.723%
2025-10-07	46.6500	46.965000	45.69000	46.1900	-0.986%	235,541	+67.287%
2025-10-06	47.6600	47.960000	46.39000	46.6500	-1.769%	125,886	+65.638%
2025-10-03	47.3400	48.120000	47.19000	47.4900	+0.828%	188,812	+62.708%
2025-10-02	46.8400	47.495000	46.46500	47.1000	+0.491%	101,524	+64.055%
2025-10-01	46.2500	47.200000	45.79000	46.8700	+0.991%	76,761	+64.860%
2025-09-30	45.4600	46.450000	45.11000	46.4100	+2.090%	92,973	+66.494%
2025-09-29	46.0500	46.054800	44.95000	45.4600	-1.023%	97,581	+69.974%
2025-09-26	45.4600	46.170000	45.40000	45.9300	+1.212%	78,522	+68.234%
2025-09-25	45.0700	45.563900	44.59010	45.3800	+0.376%	77,467	+70.273%
2025-09-24	45.6800	45.680000	45.07010	45.2100	-1.224%	75,762	+70.914%
2025-09-23	45.3600	46.930000	45.36000	45.7700	+1.306%	212,679	+68.822%
2025-09-22	44.9400	45.300000	44.23000	45.1800	+0.624%	77,240	+71.027%
2025-09-19	44.9900	44.990000	44.33450	44.9000	+0.786%	299,586	+72.094%
2025-09-18	43.6200	44.585000	43.59000	44.5500	+2.249%	70,406	+73.446%
2025-09-17	43.5100	44.555000	43.29500	43.5700	+0.554%	99,418	+77.347%
2025-09-16	43.3300	43.380000	42.76000	43.3300	+0.208%	50,674	+78.329%
2025-09-15	43.0700	43.626500	42.90000	43.2400	+0.652%	51,754	+78.700%
2025-09-12	43.8200	43.820000	42.79000	42.9600	-2.119%	52,112	+79.865%
2025-09-11	42.7400	43.980000	42.63000	43.8900	+3.052%	64,693	+76.054%
2025-09-10	42.0700	42.819900	42.07000	42.5900	+1.236%	53,183	+81.428%
2025-09-09	42.8700	42.870000	41.98000	42.0700	-2.094%	39,424	+83.670%
2025-09-08	43.2700	43.270000	42.64000	42.9700	-0.578%	36,047	+79.823%
2025-09-05	43.4000	43.640000	42.48000	43.2200	+0.046%	56,318	+78.783%
2025-09-04	42.5400	43.310000	42.33000	43.2000	+2.200%	44,442	+78.866%
2025-09-03	42.1800	42.479900	41.85380	42.2700	+0.213%	54,805	+82.801%
2025-09-02	42.2000	42.395400	41.90000	42.1800	-1.379%	47,842	+83.191%
2025-08-29	42.9400	43.115000	42.31000	42.7700	+0.047%	64,101	+80.664%
2025-08-28	43.3100	43.310000	42.50000	42.7500	-0.697%	43,387	+80.749%
2025-08-27	43.2500	43.720000	42.65000	43.0500	-0.875%	66,662	+79.489%
2025-08-26	42.3500	43.620000	42.35000	43.4300	+2.769%	131,468	+77.918%
2025-08-25	42.8100	43.147500	42.12000	42.2600	-0.914%	52,907	+82.844%
2025-08-22	41.6600	43.000000	41.66000	42.6500	+3.444%	133,233	+81.172%
2025-08-21	41.2500	41.459900	41.02000	41.2300	0.000%	40,225	+87.412%
2025-08-20	41.8800	42.073800	41.19000	41.2300	-1.364%	40,991	+87.412%
2025-08-19	41.4900	41.995000	41.34500	41.8000	+1.211%	52,790	+84.856%
2025-08-18	41.4200	41.510000	41.10000	41.3000	+0.243%	47,491	+87.094%
2025-08-15	42.1300	42.145000	41.07000	41.2000	-2.323%	131,336	+87.549%
2025-08-14	42.7200	42.850000	41.77000	42.1800	-2.654%	55,332	+83.191%
2025-08-13	42.8400	43.615000	42.64000	43.3300	+1.475%	68,023	+78.329%
2025-08-12	41.7400	42.870000	41.62690	42.7000	+3.365%	76,314	+80.960%
2025-08-11	41.2700	41.500000	40.73500	41.3100	+0.340%	49,975	+87.049%
2025-08-08	41.5600	41.800000	41.14000	41.1700	-0.459%	45,364	+87.685%
2025-08-07	42.2100	42.890000	41.08000	41.3600	-1.265%	53,935	+86.823%
2025-08-06	43.0400	43.110000	41.89000	41.8900	-2.445%	72,276	+84.459%
2025-08-05	42.0500	42.940000	41.88000	42.9400	+2.531%	78,981	+79.949%
2025-08-04	41.0400	41.960000	40.79000	41.8800	+2.521%	77,625	+84.503%
2025-08-01	40.7200	41.940000	39.64000	40.8500	-0.753%	105,950	+89.155%
2025-07-31	41.0100	41.160000	40.44960	41.1600	+0.073%	80,715	+87.731%
2025-07-30	41.4500	41.800000	40.82000	41.1300	-0.484%	56,566	+87.868%
2025-07-29	42.0300	42.231800	41.19000	41.3300	-0.697%	67,542	+86.959%
2025-07-28	41.3100	41.895000	40.86000	41.6200	+1.512%	93,325	+85.656%
2025-07-25	40.0000	41.505000	39.52010	41.0000	+8.237%	107,906	+88.463%
2025-07-24	37.6700	37.979000	37.50000	37.8800	-0.158%	43,483	+103.986%
2025-07-23	38.0400	38.175000	37.63000	37.9400	+0.370%	51,486	+103.664%
2025-07-22	37.0800	38.080000	37.08000	37.8000	+1.914%	57,007	+104.418%
2025-07-21	37.6000	37.600000	37.09000	37.0900	-0.349%	43,045	+108.331%
2025-07-18	37.7200	37.720000	36.93370	37.2200	-0.641%	56,233	+107.603%
2025-07-17	36.9300	37.860000	36.93000	37.4600	+1.161%	48,481	+106.273%
2025-07-16	36.7200	37.155000	36.40500	37.0300	+1.037%	60,740	+108.669%
2025-07-15	37.5200	37.520000	36.59000	36.6500	-1.848%	61,550	+110.832%
2025-07-14	37.4700	37.520000	37.06000	37.3400	-0.823%	45,219	+106.936%
2025-07-11	37.9900	38.150000	37.28000	37.6500	-1.414%	62,188	+105.232%
2025-07-10	38.2500	38.530000	38.18000	38.1900	+0.026%	32,294	+102.330%
2025-07-09	38.2700	38.270000	37.75000	38.1800	+0.606%	49,390	+102.383%
2025-07-08	37.9100	38.560000	37.91000	37.9500	+0.185%	57,661	+103.610%
2025-07-07	38.3700	38.870000	37.61500	37.8800	-2.245%	63,604	+103.986%
2025-07-03	38.2500	38.846700	38.17500	38.7500	+1.599%	30,232	+99.406%
2025-07-02	37.9900	38.310000	37.52500	38.1400	+0.899%	43,484	+102.596%
2025-07-01	36.6500	38.440000	36.65000	37.8000	+2.941%	49,152	+104.418%
2025-06-30	37.2200	37.220000	36.66000	36.7200	-0.971%	103,055	+110.430%
2025-06-27	37.2300	37.590000	37.00000	37.0800	+0.027%	105,624	+108.387%
2025-06-26	36.5400	37.140000	36.54000	37.0700	+2.093%	43,429	+108.443%
2025-06-25	36.5800	36.730000	36.15510	36.3100	-0.384%	31,376	+112.806%
2025-06-24	36.3900	36.672100	36.33000	36.4500	+0.691%	51,235	+111.989%
2025-06-23	35.0000	36.300000	34.97000	36.2000	+3.429%	79,840	+113.453%
2025-06-20	35.4600	35.910000	34.96000	35.0000	-0.653%	121,492	+120.771%
2025-06-18	35.2100	35.640000	35.21000	35.2300	-0.170%	43,288	+119.330%
2025-06-17	35.7200	35.915000	35.24000	35.2900	-1.781%	56,175	+118.957%
2025-06-16	35.7500	36.040000	35.64000	35.9300	+1.154%	49,071	+115.057%
2025-06-13	35.9700	36.500000	35.45000	35.5200	-3.321%	43,091	+117.539%
2025-06-12	37.1000	37.200000	36.64000	36.7400	-1.290%	34,584	+110.316%
2025-06-11	37.5800	37.655000	36.91500	37.2200	-0.534%	53,412	+107.603%
2025-06-10	37.3000	37.605000	37.07000	37.4200	+0.700%	41,398	+106.494%
2025-06-09	37.4400	37.440000	37.07000	37.1600	-0.134%	53,323	+107.939%
2025-06-06	37.4600	37.688900	36.90000	37.2100	+0.867%	33,700	+107.659%
2025-06-05	37.1300	37.130000	36.71210	36.8900	-0.646%	44,978	+109.461%
2025-06-04	37.3600	37.690000	36.91550	37.1300	-0.188%	48,657	+108.107%
2025-06-03	36.6700	37.285000	36.31000	37.2000	+1.695%	58,061	+107.715%
2025-06-02	36.6200	36.620000	36.03000	36.5800	+0.219%	68,285	+111.236%
2025-05-30	36.6700	36.830000	36.42280	36.5000	-0.464%	75,962	+111.699%
2025-05-29	36.7600	36.902000	36.49000	36.6700	+0.109%	34,571	+110.717%
2025-05-28	37.1800	37.320000	36.52000	36.6300	-1.320%	40,389	+110.947%
2025-05-27	36.7500	37.300000	36.68500	37.1200	+2.598%	48,283	+108.163%
2025-05-23	35.8400	36.370000	35.84000	36.1800	-0.904%	69,550	+113.571%
2025-05-22	37.0200	37.243600	36.37010	36.5100	-2.197%	52,843	+111.641%
2025-05-21	37.7700	37.865000	37.12000	37.3300	-2.201%	53,307	+106.992%
2025-05-20	38.4300	38.536800	38.05000	38.1700	-1.165%	39,073	+102.436%
2025-05-19	38.4700	38.850000	38.17400	38.6200	-0.745%	49,018	+100.078%
2025-05-16	38.7900	39.120000	38.52000	38.9100	+0.361%	58,440	+98.586%
2025-05-15	38.4700	39.040000	38.26500	38.7700	+0.440%	65,371	+99.304%
2025-05-14	38.9800	38.980000	38.35010	38.6000	-1.102%	64,251	+100.181%
2025-05-13	39.0200	39.250000	38.71520	39.0300	+0.853%	51,921	+97.976%
2025-05-12	39.0200	39.360000	38.21010	38.7000	+3.365%	67,657	+99.664%
2025-05-09	37.8400	38.010000	37.17000	37.4400	-0.821%	47,943	+106.384%
2025-05-08	37.2100	37.900000	36.99717	37.7500	+2.917%	48,088	+104.689%
2025-05-07	37.0000	37.130000	36.36000	36.6800	+0.137%	52,322	+110.660%
2025-05-06	36.2500	36.797400	36.18000	36.6300	+0.411%	66,486	+110.947%
2025-05-05	36.6900	37.245500	36.36850	36.4800	-1.004%	104,458	+111.815%
2025-05-02	36.3900	37.130000	36.29500	36.8500	+2.675%	96,031	+109.688%
2025-05-01	36.0600	36.500000	35.72000	35.8900	+0.084%	101,800	+115.297%
2025-04-30	35.6500	36.065000	35.27000	35.8600	-0.417%	94,195	+115.477%
2025-04-29	35.4700	36.150000	35.33000	36.0100	+1.380%	80,030	+114.579%
2025-04-28	35.4200	35.690000	35.14000	35.5200	+0.282%	70,678	+117.539%
2025-04-25	34.9000	35.420000	34.60000	35.4200	+0.482%	46,040	+118.154%
2025-04-24	33.6500	35.590000	33.37000	35.2500	+5.729%	72,267	+119.206%
2025-04-23	33.7500	34.480000	32.74000	33.3400	+1.092%	108,266	+131.764%
2025-04-22	32.7300	33.280000	32.38000	32.9800	+1.759%	88,129	+134.294%
2025-04-21	33.0700	33.250000	32.17000	32.4100	-3.167%	59,913	+138.414%
2025-04-17	33.3300	33.804200	33.32000	33.4700	0.000%	51,961	+130.863%
2025-04-16	33.3300	33.644600	32.95000	33.4700	-0.209%	57,990	+130.863%
2025-04-15	33.4500	34.000000	33.35000	33.5400	+0.119%	50,315	+130.382%
2025-04-14	33.6500	33.990000	33.15000	33.5000	+0.239%	71,778	+130.657%
2025-04-11	33.1400	33.596900	32.77000	33.4200	+1.150%	48,120	+131.209%
2025-04-10	33.3800	33.701300	32.51000	33.0400	-3.279%	62,139	+133.868%
2025-04-09	31.3200	34.835000	31.30000	34.1600	+8.929%	100,439	+126.200%
2025-04-08	32.8400	33.374400	30.87090	31.3600	-2.031%	93,911	+146.397%
2025-04-07	31.4200	33.790000	30.95000	32.0100	-1.750%	89,683	+141.393%
2025-04-04	32.8100	33.390000	31.05760	32.5800	-3.894%	80,794	+137.170%
2025-04-03	34.9600	35.090000	33.51000	33.9000	-6.302%	79,396	+127.935%
2025-04-02	35.5000	36.320000	35.50000	36.1800	+0.696%	54,304	+113.571%
2025-04-01	35.0400	36.060000	34.96000	35.9300	+2.365%	57,145	+115.057%
2025-03-31	35.0000	35.480000	34.69000	35.1000	-0.623%	119,225	+120.142%
2025-03-28	36.3200	36.320000	34.98000	35.3200	-2.994%	51,053	+118.771%
2025-03-27	36.3000	36.470000	35.88000	36.4100	+0.775%	47,935	+112.222%
2025-03-26	36.1600	36.520000	36.00000	36.1300	+0.669%	56,941	+113.867%
2025-03-25	35.8400	36.340000	35.72000	35.8900	-0.056%	59,475	+115.297%
2025-03-24	35.4500	36.340000	35.45000	35.9100	+2.046%	94,656	+115.177%
2025-03-21	36.5200	36.520000	35.00000	35.1900	-4.943%	364,596	+119.579%
2025-03-20	37.3700	37.800000	36.89000	37.0200	-1.359%	47,926	+108.725%
2025-03-19	37.0400	37.540000	37.04000	37.5300	+1.323%	67,610	+105.889%
2025-03-18	37.6100	37.720000	36.89850	37.0400	-1.620%	47,375	+108.612%
2025-03-17	37.4700	37.925000	37.12000	37.6500	+0.186%	53,482	+105.232%
2025-03-14	37.2700	37.610000	36.93500	37.5800	+2.203%	57,117	+105.615%
2025-03-13	37.6300	37.630000	36.75000	36.7700	-1.999%	67,495	+110.144%
2025-03-12	37.9100	38.010000	37.29600	37.5200	-0.477%	80,115	+105.943%
2025-03-11	37.6600	38.115000	37.37000	37.7000	+0.480%	62,544	+104.960%
2025-03-10	37.9600	38.619400	37.51000	37.5200	-2.037%	53,130	+105.943%

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