Gorman-Rupp

NYSE: GRC · Real-Time Price · USD
42.58
1.35 (3.27%)
At close: Aug 22, 2025, 3:59 PM
42.65
0.16%
After-hours: Aug 22, 2025, 05:51 PM EDT

GRC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 22, 2025 41.66 43.00 41.66 42.65 42.65 3.44% 132,448
Aug 21, 2025 41.25 41.46 41.02 41.23 41.23 0.00% 40,225
Aug 20, 2025 41.88 42.07 41.19 41.23 41.23 -1.36% 41,000
Aug 19, 2025 41.49 42.00 41.35 41.80 41.80 1.21% 52,800
Aug 18, 2025 41.42 41.51 41.10 41.30 41.30 0.24% 47,500
Aug 15, 2025 42.13 42.15 41.07 41.20 41.20 -2.32% 131,336
Aug 14, 2025 42.72 42.85 41.77 42.18 42.00 -2.65% 55,332
Aug 13, 2025 42.84 43.62 42.64 43.33 43.14 1.48% 68,023
Aug 12, 2025 41.74 42.87 41.63 42.70 42.51 3.36% 76,314
Aug 11, 2025 41.27 41.50 40.74 41.31 41.13 0.34% 50,000
Aug 8, 2025 41.56 41.80 41.14 41.17 40.99 -0.46% 45,400
Aug 7, 2025 42.21 42.89 41.08 41.36 41.18 -1.27% 53,935
Aug 6, 2025 43.04 43.11 41.89 41.89 41.71 -2.45% 72,300
Aug 5, 2025 42.05 42.94 41.88 42.94 42.75 2.53% 79,000
Aug 4, 2025 41.04 41.96 40.79 41.88 41.70 2.52% 77,625
Aug 1, 2025 40.72 41.94 39.64 40.85 40.67 -0.75% 106,000
Jul 31, 2025 41.01 41.16 40.45 41.16 40.98 0.07% 80,715
Jul 30, 2025 41.45 41.80 40.82 41.13 40.95 -0.48% 56,600
Jul 29, 2025 42.03 42.23 41.19 41.33 41.15 -0.70% 67,542
Jul 28, 2025 41.31 41.90 40.86 41.62 41.44 1.51% 93,325