The Gorman-Rupp Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	45.46	46.17	45.40	45.93	45.93	1.21%	75,395
Sep 25, 2025	45.07	45.56	44.59	45.38	45.38	0.38%	77,467
Sep 24, 2025	45.68	45.68	45.07	45.21	45.21	-1.22%	75,762
Sep 23, 2025	45.36	46.93	45.36	45.77	45.77	1.31%	212,679
Sep 22, 2025	44.94	45.30	44.23	45.18	45.18	0.62%	77,240
Sep 19, 2025	44.99	44.99	44.34	44.90	44.90	0.79%	299,586
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%	50,674
Sep 15, 2025	43.07	43.63	42.90	43.24	43.24	0.65%	51,754
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%	64,693
Sep 10, 2025	42.07	42.82	42.07	42.59	42.59	1.24%	53,183
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
Aug 28, 2025	43.31	43.31	42.50	42.75	42.75	-0.70%	43,387
Aug 27, 2025	43.25	43.72	42.65	43.05	43.05	-0.87%	66,662
Aug 26, 2025	42.35	43.62	42.35	43.43	43.43	2.77%	131,468
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	-	40,225
Aug 20, 2025	41.88	42.07	41.19	41.23	41.23	-1.36%	40,991
Aug 19, 2025	41.49	42.00	41.35	41.80	41.80	1.21%	52,790
Aug 18, 2025	41.42	41.51	41.10	41.30	41.30	0.24%	47,491
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	41.99	-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%	49,975
Aug 8, 2025	41.56	41.80	41.14	41.17	40.99	-0.46%	45,364
Aug 7, 2025	42.21	42.89	41.08	41.36	41.18	-1.27%	53,935
Aug 6, 2025	43.04	43.11	41.89	41.89	41.70	-2.45%	72,276
Aug 5, 2025	42.05	42.94	41.88	42.94	42.75	2.53%	78,981
Aug 4, 2025	41.04	41.96	40.79	41.88	41.69	2.52%	77,625
Aug 1, 2025	40.72	41.94	39.64	40.85	40.67	-0.75%	105,950
Jul 31, 2025	41.01	41.16	40.45	41.16	40.98	0.07%	80,715
Jul 30, 2025	41.45	41.80	40.82	41.13	40.95	-0.48%	56,566
Jul 29, 2025	42.03	42.23	41.19	41.33	41.15	-0.70%	67,542
Jul 28, 2025	41.31	41.90	40.86	41.62	41.43	1.51%	93,325
Jul 25, 2025	40.00	41.51	39.52	41.00	40.82	8.24%	107,906
Jul 24, 2025	37.67	37.98	37.50	37.88	37.71	-0.16%	43,483
Jul 23, 2025	38.04	38.18	37.63	37.94	37.77	0.37%	51,486
Jul 22, 2025	37.08	38.08	37.08	37.80	37.63	1.91%	57,007
Jul 21, 2025	37.60	37.60	37.09	37.09	36.92	-0.35%	43,045
Jul 18, 2025	37.72	37.72	36.93	37.22	37.05	-0.64%	56,233