GRC | Gorman-Rupp | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Gorman-Rupp (GRC)

NYSE

$69.42-$0.68 (-0.98%)

Price as of Nov 13, 2026 12:43 PM EST

$1.9B
Market Cap
55.30%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
-4.73%

Low Price$67.57

High Price$75.18
3 Months
-13.78%

Low Price$67.57

High Price$80.42
1 Year
+55.30%

Low Price$43.10

High Price$91.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	$0.20 Dividend
11/12/2026	69.82	71.64	69.67	69.90	-0.48%	63,474
11/11/2026	71.43	71.44	69.95	70.24	+0.36%	68,049
11/10/2026	70.15	70.76	69.02	69.99	-1.11%	94,552
11/09/2026	69.19	71.25	68.80	70.78	+4.75%	103,455
11/06/2026	68.80	68.86	67.31	67.57	-0.48%	132,441
11/05/2026	72.12	73.64	67.67	67.90	-7.79%	181,042
11/04/2026	75.18	75.18	72.74	73.63	-1.49%	150,961
11/03/2026	74.96	75.39	74.09	74.75	+1.39%	135,335
11/02/2026	72.72	75.40	72.06	73.72	+2.78%	146,086
10/30/2026	73.91	73.91	71.11	71.72	-3.31%	127,758
10/29/2026	74.71	75.37	73.95	74.18	-0.61%	143,624
10/28/2026	76.32	76.32	74.35	74.64	-0.73%	131,331
10/27/2026	75.38	75.98	74.11	75.18	+0.59%	239,567
10/26/2026	74.75	75.62	73.74	74.75	+1.63%	149,230
10/23/2026	72.61	75.65	70.66	73.55	+5.18%	467,862
10/23/2026	$0.86 Earnings
10/22/2026	72.78	73.38	67.70	69.93	-5.06%	306,408
10/21/2026	73.22	74.05	72.41	73.66	+2.13%	235,367
10/20/2026	71.31	72.79	70.54	72.12	-0.12%	167,447
10/19/2026	72.51	73.09	71.65	72.21	+0.74%	96,696
10/16/2026	71.83	73.08	71.11	71.68	-0.35%	111,201
10/15/2026	72.52	72.56	70.98	71.93	-1.10%	141,642
10/14/2026	73.22	73.47	72.18	72.73	-1.25%	114,288
10/13/2026	73.18	73.71	72.03	73.65	+0.38%	139,245
10/12/2026	73.66	74.89	73.34	73.37	-0.55%	138,007
10/09/2026	72.95	74.47	72.29	73.78	+1.30%	137,447
10/08/2026	73.64	74.32	72.73	72.83	-1.58%	137,398
10/07/2026	75.63	75.88	73.00	74.00	-3.90%	183,822
10/06/2026	78.05	79.01	76.39	77.00	-0.43%	133,982
10/05/2026	77.01	78.07	76.16	77.33	+0.38%	109,310
10/02/2026	76.02	77.67	75.78	77.04	+2.84%	280,609
10/01/2026	73.79	75.03	72.69	74.92	+0.87%	228,013
09/30/2026	75.21	75.21	73.93	74.27	-0.79%	151,123
09/29/2026	76.23	76.87	73.60	74.86	-1.30%	175,551
09/28/2026	74.06	76.09	73.63	75.84	+2.49%	201,815
09/25/2026	74.83	75.28	73.88	74.00	-0.59%	252,342
09/24/2026	74.36	75.14	73.37	74.44	-0.80%	154,894
09/23/2026	73.92	75.60	73.50	75.04	+0.88%	163,676
09/22/2026	74.12	74.74	73.40	74.38	+1.14%	122,609
09/21/2026	73.32	74.15	72.90	73.54	+0.68%	148,323
09/18/2026	72.21	73.39	70.80	73.04	+1.60%	796,693
09/17/2026	73.56	73.56	70.73	71.89	-0.10%	242,090
09/16/2026	71.81	72.96	70.56	71.96	+1.32%	205,211
09/15/2026	71.94	72.21	70.23	71.03	-0.38%	272,834
09/14/2026	72.79	72.79	69.80	71.30	-3.99%	205,565
09/11/2026	74.40	74.64	73.39	74.26	+1.69%	73,319
09/10/2026	73.83	73.83	72.01	73.02	-2.06%	215,403
09/09/2026	74.78	75.44	74.25	74.56	-0.95%	119,297
09/08/2026	74.95	76.07	74.34	75.27	+0.20%	112,265
09/04/2026	74.62	76.08	74.33	75.13	+0.32%	103,427
09/03/2026	74.60	75.14	73.51	74.89	+1.57%	193,631
09/02/2026	74.54	75.52	71.79	73.73	-0.07%	194,118
09/01/2026	74.33	74.63	71.61	73.78	-1.87%	146,590
08/31/2026	76.03	76.25	74.79	75.18	-1.08%	142,230
08/28/2026	77.08	77.38	75.24	76.00	-1.75%	136,917
08/27/2026	77.36	78.45	76.31	77.36	-0.05%	117,324
08/26/2026	77.07	78.38	76.49	77.40	+1.12%	108,700
08/25/2026	78.76	78.97	76.43	76.54	-1.36%	111,020
08/24/2026	78.45	78.45	77.13	77.60	-0.35%	90,509
08/21/2026	78.42	78.42	76.39	77.87	+0.31%	211,657
08/20/2026	77.85	78.23	76.90	77.63	-0.85%	109,544
08/19/2026	78.99	79.27	76.98	78.30	-0.29%	145,630
08/18/2026	79.42	79.42	77.65	78.53	-2.36%	163,847
08/17/2026	80.55	81.26	79.74	80.42	-0.20%	101,231
08/14/2026	79.33	81.20	78.36	80.58	+1.35%	117,091
08/14/2026	$0.19 Dividend
08/13/2026	81.65	82.04	78.84	79.50	-1.94%	146,244
08/12/2026	83.74	83.95	80.97	81.07	-1.56%	211,979
08/11/2026	82.23	85.55	81.50	82.36	+1.22%	138,934
08/10/2026	83.11	83.31	80.66	81.36	-2.39%	163,119
08/07/2026	84.23	85.36	83.16	83.35	-0.93%	113,470
08/06/2026	85.53	86.84	81.49	84.14	-0.75%	147,689
08/05/2026	84.71	86.57	83.93	84.77	-0.30%	168,640
08/04/2026	83.78	85.61	81.73	85.03	+3.24%	183,986
08/03/2026	81.28	84.16	81.28	82.37	+1.98%	180,842
07/31/2026	81.21	81.65	79.00	80.77	+0.62%	486,715
07/30/2026	80.38	81.16	78.70	80.27	+2.83%	156,143
07/29/2026	81.44	82.59	77.76	78.06	-4.80%	203,564
07/28/2026	80.13	83.73	79.87	82.00	+2.32%	248,643
07/27/2026	81.71	84.81	76.37	80.14	-1.43%	223,150
07/24/2026	79.56	82.81	74.61	81.30	+2.65%	351,288
07/24/2026	$0.74 Earnings
07/23/2026	78.49	80.02	77.53	79.20	-0.59%	206,088
07/22/2026	79.35	81.00	78.68	79.67	-0.26%	229,190
07/21/2026	80.11	80.17	77.69	79.88	+1.40%	124,842
07/20/2026	80.32	80.70	78.25	78.78	-0.69%	125,459
07/17/2026	78.20	79.90	75.79	79.32	-1.26%	212,912
07/16/2026	78.02	80.73	77.47	80.34	+1.98%	154,817
07/15/2026	80.21	81.39	77.83	78.78	-1.05%	159,314
07/14/2026	79.58	80.12	78.14	79.61	+1.82%	188,107
07/13/2026	78.70	79.97	77.64	78.19	-1.13%	128,274
07/10/2026	78.19	80.50	78.11	79.08	+0.13%	201,879
07/09/2026	79.24	79.99	77.92	78.99	+1.70%	153,756
07/08/2026	78.89	78.89	76.54	77.66	-2.19%	249,888
07/07/2026	83.59	83.89	78.12	79.40	-6.44%	392,012
07/06/2026	83.65	85.37	83.30	84.86	+1.49%	194,701
07/02/2026	88.03	88.03	82.33	83.62	-5.25%	260,258
07/01/2026	90.46	92.30	87.62	88.26	-3.29%	269,188
06/30/2026	90.48	92.07	89.81	91.26	+1.71%	154,881