Gorman-Rupp (GRC)
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 |