Gorman-Rupp (GRC)
NYSE: GRC
· Real-Time Price · USD
41.13
-1.05 (-2.49%)
At close: Aug 15, 2025, 1:20 PM
GRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 42.72 | 42.85 | 41.77 | 42.18 | 42.18 | -2.65% | 54,977 |
| Aug 13, 2025 | 42.84 | 43.62 | 42.64 | 43.33 | 43.33 | 1.48% | 68,023 |
| Aug 12, 2025 | 41.74 | 42.87 | 41.63 | 42.70 | 42.70 | 3.36% | 76,314 |
| Aug 11, 2025 | 41.27 | 41.50 | 40.74 | 41.31 | 41.31 | 0.34% | 50,000 |
| Aug 8, 2025 | 41.56 | 41.80 | 41.14 | 41.17 | 41.17 | -0.46% | 45,400 |
| Aug 7, 2025 | 42.21 | 42.89 | 41.08 | 41.36 | 41.36 | -1.27% | 53,935 |
| Aug 6, 2025 | 43.04 | 43.11 | 41.89 | 41.89 | 41.89 | -2.45% | 72,300 |
| Aug 5, 2025 | 42.05 | 42.94 | 41.88 | 42.94 | 42.94 | 2.53% | 79,000 |
| Aug 4, 2025 | 41.04 | 41.96 | 40.79 | 41.88 | 41.88 | 2.52% | 77,625 |
| Aug 1, 2025 | 40.72 | 41.94 | 39.64 | 40.85 | 40.85 | -0.75% | 106,000 |
| Jul 31, 2025 | 41.01 | 41.16 | 40.45 | 41.16 | 41.16 | 0.07% | 80,715 |
| Jul 30, 2025 | 41.45 | 41.80 | 40.82 | 41.13 | 41.13 | -0.48% | 56,600 |
| Jul 29, 2025 | 42.03 | 42.23 | 41.19 | 41.33 | 41.33 | -0.70% | 67,542 |
| Jul 28, 2025 | 41.31 | 41.90 | 40.86 | 41.62 | 41.62 | 1.51% | 93,325 |
| Jul 25, 2025 | 40.00 | 41.51 | 39.52 | 41.00 | 41.00 | 8.24% | 107,906 |
| Jul 24, 2025 | 37.67 | 37.98 | 37.50 | 37.88 | 37.88 | -0.16% | 43,500 |
| Jul 23, 2025 | 38.04 | 38.17 | 37.63 | 37.94 | 37.94 | 0.37% | 51,500 |
| Jul 22, 2025 | 37.08 | 38.08 | 37.08 | 37.80 | 37.80 | 1.91% | 57,007 |
| Jul 21, 2025 | 37.60 | 37.60 | 37.09 | 37.09 | 37.09 | -0.35% | 43,045 |
| Jul 18, 2025 | 37.72 | 37.72 | 36.93 | 37.22 | 37.22 | -0.64% | 56,233 |