Price Alert

Gorman-Rupp (GRC)

NYSE: GRC · Real-Time Price · USD

45.99

0.61 (1.34%)

At close: Sep 26, 2025, 3:59 PM

45.93

-0.13%

After-hours: Sep 26, 2025, 06:19 PM EDT

GRC Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	45.46	46.17	45.40	45.93	45.93	1.21%	75,396
Sep 25, 2025	45.07	45.56	44.59	45.38	45.38	0.38%	77,500
Sep 24, 2025	45.68	45.68	45.07	45.21	45.21	-1.22%	75,800
Sep 23, 2025	45.36	46.93	45.36	45.77	45.77	1.31%	212,700
Sep 22, 2025	44.94	45.30	44.23	45.18	45.18	0.62%	77,240
Sep 19, 2025	44.99	44.99	44.33	44.90	44.90	0.79%	299,600
Sep 18, 2025	43.62	44.59	43.59	44.55	44.55	2.25%	70,406
Sep 17, 2025	43.51	44.56	43.30	43.57	43.57	0.55%	99,418
Sep 16, 2025	43.33	43.38	42.76	43.33	43.33	0.21%	50,700
Sep 15, 2025	43.07	43.63	42.90	43.24	43.24	0.65%	51,800
Sep 12, 2025	43.82	43.82	42.79	42.96	42.96	-2.12%	52,112
Sep 11, 2025	42.74	43.98	42.63	43.89	43.89	3.05%	64,700
Sep 10, 2025	42.07	42.82	42.07	42.59	42.59	1.24%	53,200
Sep 9, 2025	42.87	42.87	41.98	42.07	42.07	-2.09%	39,424
Sep 8, 2025	43.27	43.27	42.64	42.97	42.97	-0.58%	36,047
Sep 5, 2025	43.40	43.64	42.48	43.22	43.22	0.05%	56,318
Sep 4, 2025	42.54	43.31	42.33	43.20	43.20	2.20%	44,442
Sep 3, 2025	42.18	42.48	41.85	42.27	42.27	0.21%	54,805
Sep 2, 2025	42.20	42.40	41.90	42.18	42.18	-1.38%	47,842
Aug 29, 2025	42.94	43.12	42.31	42.77	42.77	0.05%	64,101