Gorman-Rupp (GRC)
NYSE: GRC
· Real-Time Price · USD
43.23
0.03 (0.07%)
At close: Sep 05, 2025, 3:59 PM
43.40
0.39%
After-hours: Sep 05, 2025, 06:09 PM EDT
GRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.40 | 43.64 | 42.48 | 43.22 | 43.22 | 0.05% | 56,313 |
| 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 |
| Aug 28, 2025 | 43.31 | 43.31 | 42.50 | 42.75 | 42.75 | -0.70% | 43,400 |
| Aug 27, 2025 | 43.25 | 43.72 | 42.65 | 43.05 | 43.05 | -0.87% | 66,700 |
| Aug 26, 2025 | 42.35 | 43.62 | 42.35 | 43.43 | 43.43 | 2.77% | 131,500 |
| Aug 25, 2025 | 42.81 | 43.15 | 42.12 | 42.26 | 42.26 | -0.91% | 52,907 |
| Aug 22, 2025 | 41.66 | 43.00 | 41.66 | 42.65 | 42.65 | 3.44% | 133,233 |
| 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 |