Gorman-Rupp (GRC)
36.26
0.33 (0.92%)
At close: Apr 02, 2025, 3:59 PM
35.54
-1.97%
After-hours: Apr 02, 2025, 06:09 PM EDT
Gorman-Rupp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 35.04 | 36.06 | 34.96 | 35.93 | 0.83 | 2.36% | 57,120 |
| Mar 31, 2025 | 35.00 | 35.48 | 34.69 | 35.10 | -0.22 | -0.62% | 119,225 |
| Mar 28, 2025 | 36.32 | 36.32 | 34.98 | 35.32 | -1.09 | -2.99% | 51,100 |
| Mar 27, 2025 | 36.30 | 36.47 | 35.88 | 36.41 | 0.28 | 0.77% | 47,935 |
| Mar 26, 2025 | 36.16 | 36.52 | 36.00 | 36.13 | 0.24 | 0.67% | 58,300 |
| Mar 25, 2025 | 35.84 | 36.34 | 35.72 | 35.89 | -0.02 | -0.06% | 60,600 |
| Mar 24, 2025 | 35.45 | 36.34 | 35.45 | 35.91 | 0.72 | 2.05% | 95,648 |
| Mar 21, 2025 | 36.52 | 36.52 | 35.00 | 35.19 | -1.83 | -4.94% | 375,500 |
| Mar 20, 2025 | 37.37 | 37.80 | 36.89 | 37.02 | -0.51 | -1.36% | 48,900 |
| Mar 19, 2025 | 37.04 | 37.54 | 37.04 | 37.53 | 0.49 | 1.32% | 68,500 |
| Mar 18, 2025 | 37.61 | 37.72 | 36.90 | 37.04 | -0.61 | -1.62% | 51,600 |
| Mar 17, 2025 | 37.47 | 37.92 | 37.12 | 37.65 | 0.07 | 0.19% | 55,620 |
| Mar 14, 2025 | 37.27 | 37.61 | 36.94 | 37.58 | 0.81 | 2.20% | 59,629 |
| Mar 13, 2025 | 37.63 | 37.63 | 36.75 | 36.77 | -0.75 | -2.00% | 68,338 |
| Mar 12, 2025 | 37.91 | 38.01 | 37.30 | 37.52 | -0.18 | -0.48% | 87,400 |
| Mar 11, 2025 | 37.66 | 38.12 | 37.37 | 37.70 | 0.18 | 0.48% | 64,100 |
| Mar 10, 2025 | 37.96 | 38.62 | 37.51 | 37.52 | -0.78 | -2.04% | 54,235 |
| Mar 7, 2025 | 38.12 | 38.58 | 37.67 | 38.30 | 0.18 | 0.47% | 48,635 |
| Mar 6, 2025 | 37.70 | 38.26 | 37.34 | 38.12 | 0.23 | 0.61% | 47,900 |
| Mar 5, 2025 | 37.60 | 38.14 | 37.46 | 37.89 | 0.41 | 1.09% | 57,200 |
| Mar 4, 2025 | 37.65 | 37.89 | 37.12 | 37.48 | -0.49 | -1.29% | 57,900 |
| Mar 3, 2025 | 38.46 | 38.77 | 37.72 | 37.97 | -0.17 | -0.45% | 65,631 |
| Feb 28, 2025 | 37.83 | 38.20 | 37.59 | 38.14 | 0.33 | 0.87% | 61,100 |
| Feb 27, 2025 | 38.61 | 38.61 | 37.63 | 37.81 | -0.93 | -2.40% | 39,900 |
| Feb 26, 2025 | 38.74 | 39.16 | 38.16 | 38.74 | -0.05 | -0.13% | 58,520 |
| Feb 25, 2025 | 38.31 | 39.07 | 37.80 | 38.79 | 0.62 | 1.62% | 61,400 |
| Feb 24, 2025 | 39.27 | 39.27 | 38.03 | 38.17 | -0.97 | -2.48% | 67,402 |
| Feb 21, 2025 | 40.25 | 40.25 | 38.80 | 39.14 | -0.62 | -1.56% | 156,600 |
| Feb 20, 2025 | 39.61 | 39.80 | 39.17 | 39.76 | 0.20 | 0.51% | 93,945 |
| Feb 19, 2025 | 38.70 | 39.73 | 38.70 | 39.56 | 0.51 | 1.31% | 51,100 |
| Feb 18, 2025 | 38.18 | 39.17 | 37.61 | 39.05 | 0.94 | 2.47% | 78,100 |
| Feb 14, 2025 | 38.00 | 38.79 | 37.60 | 38.11 | 0.17 | 0.45% | 74,500 |
| Feb 13, 2025 | 37.75 | 38.46 | 37.31 | 37.94 | 0.31 | 0.82% | 41,048 |
| Feb 12, 2025 | 37.10 | 37.94 | 36.99 | 37.63 | -0.08 | -0.21% | 53,800 |
| Feb 11, 2025 | 36.78 | 37.83 | 36.78 | 37.71 | 0.77 | 2.08% | 48,016 |
| Feb 10, 2025 | 37.14 | 38.00 | 36.56 | 36.94 | 0.09 | 0.24% | 52,800 |
| Feb 7, 2025 | 37.09 | 37.09 | 36.02 | 36.85 | -0.95 | -2.51% | 82,000 |
| Feb 6, 2025 | 38.13 | 38.32 | 37.69 | 37.80 | -0.18 | -0.47% | 31,800 |
| Feb 5, 2025 | 37.88 | 38.32 | 37.88 | 37.98 | 0.18 | 0.48% | 35,600 |
| Feb 4, 2025 | 37.38 | 37.94 | 37.38 | 37.80 | 0.20 | 0.53% | 43,423 |
| Feb 3, 2025 | 37.56 | 38.00 | 36.59 | 37.60 | -0.78 | -2.03% | 91,315 |
| Jan 31, 2025 | 39.06 | 39.62 | 38.33 | 38.38 | -0.67 | -1.72% | 159,400 |
| Jan 30, 2025 | 39.00 | 39.41 | 38.90 | 39.05 | 0.25 | 0.64% | 50,600 |
| Jan 29, 2025 | 37.80 | 38.95 | 37.54 | 38.80 | 0.89 | 2.35% | 87,594 |
| Jan 28, 2025 | 37.46 | 38.14 | 37.24 | 37.91 | 0.50 | 1.34% | 80,636 |
| Jan 27, 2025 | 37.90 | 38.62 | 37.34 | 37.41 | -0.46 | -1.21% | 68,938 |
| Jan 24, 2025 | 38.20 | 38.25 | 37.55 | 37.87 | -0.25 | -0.66% | 32,200 |
| Jan 23, 2025 | 38.13 | 38.33 | 37.80 | 38.12 | -0.17 | -0.44% | 45,345 |
| Jan 22, 2025 | 38.54 | 38.66 | 38.10 | 38.29 | -0.28 | -0.73% | 82,929 |
| Jan 21, 2025 | 38.08 | 38.76 | 38.01 | 38.57 | 0.93 | 2.47% | 72,800 |