The Gorman-Rupp Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	39.03	39.03	38.33	38.69	-	3.34%	44,999
May 9, 2025	37.84	38.01	37.17	37.44	37.44	-0.82%	47,943
May 8, 2025	37.21	37.90	37.00	37.75	37.75	2.92%	48,088
May 7, 2025	37.00	37.13	36.36	36.68	36.68	0.14%	52,322
May 6, 2025	36.25	36.80	36.18	36.63	36.63	0.41%	66,486
May 5, 2025	36.69	37.25	36.37	36.48	36.48	-1.00%	104,458
May 2, 2025	36.39	37.13	36.30	36.85	36.85	2.67%	96,031
May 1, 2025	36.06	36.50	35.72	35.89	35.89	0.08%	101,800
Apr 30, 2025	35.65	36.07	35.27	35.86	35.86	-0.42%	94,195
Apr 29, 2025	35.47	36.15	35.33	36.01	36.01	1.38%	80,030
Apr 28, 2025	35.42	35.69	35.14	35.52	35.52	0.28%	70,678
Apr 25, 2025	34.90	35.42	34.60	35.42	35.42	0.48%	46,040
Apr 24, 2025	33.65	35.59	33.37	35.25	35.25	5.73%	72,267
Apr 23, 2025	33.75	34.48	32.74	33.34	33.34	1.09%	108,266
Apr 22, 2025	32.73	33.28	32.38	32.98	32.98	1.76%	88,129
Apr 21, 2025	33.07	33.25	32.17	32.41	32.41	-3.17%	59,913
Apr 17, 2025	33.33	33.80	33.32	33.47	33.47	-	51,961
Apr 16, 2025	33.33	33.65	32.95	33.47	33.47	-0.21%	57,990
Apr 15, 2025	33.45	34.00	33.35	33.54	33.54	0.12%	50,315
Apr 14, 2025	33.65	33.99	33.15	33.50	33.50	0.24%	71,778
Apr 11, 2025	33.14	33.60	32.77	33.42	33.42	1.15%	48,120
Apr 10, 2025	33.38	33.70	32.51	33.04	33.04	-3.28%	62,139
Apr 9, 2025	31.32	34.84	31.30	34.16	34.16	8.93%	100,439
Apr 8, 2025	32.84	33.37	30.87	31.36	31.36	-2.03%	93,911
Apr 7, 2025	31.42	33.79	30.95	32.01	32.01	-1.75%	89,683
Apr 4, 2025	32.81	33.39	31.06	32.58	32.58	-3.89%	80,794
Apr 3, 2025	34.96	35.09	33.51	33.90	33.90	-6.30%	79,396
Apr 2, 2025	35.50	36.32	35.50	36.18	36.18	0.70%	54,304
Apr 1, 2025	35.04	36.06	34.96	35.93	35.93	2.36%	57,145
Mar 31, 2025	35.00	35.48	34.69	35.10	35.10	-0.62%	119,225
Mar 28, 2025	36.32	36.32	34.98	35.32	35.32	-2.99%	51,053
Mar 27, 2025	36.30	36.47	35.88	36.41	36.41	0.77%	47,935
Mar 26, 2025	36.16	36.52	36.00	36.13	36.13	0.67%	58,287
Mar 25, 2025	35.84	36.34	35.72	35.89	35.89	-0.06%	60,580
Mar 24, 2025	35.45	36.34	35.45	35.91	35.91	2.05%	95,648
Mar 21, 2025	36.52	36.52	35.00	35.19	35.19	-4.94%	375,494
Mar 20, 2025	37.37	37.80	36.89	37.02	37.02	-1.36%	48,885
Mar 19, 2025	37.04	37.54	37.04	37.53	37.53	1.32%	68,480
Mar 18, 2025	37.61	37.72	36.90	37.04	37.04	-1.62%	51,579
Mar 17, 2025	37.47	37.93	37.12	37.65	37.65	0.19%	55,620
Mar 14, 2025	37.27	37.61	36.94	37.58	37.58	2.20%	59,629
Mar 13, 2025	37.63	37.63	36.75	36.77	36.77	-2.00%	68,338
Mar 12, 2025	37.91	38.01	37.30	37.52	37.52	-0.48%	87,375
Mar 11, 2025	37.66	38.12	37.37	37.70	37.70	0.48%	64,065
Mar 10, 2025	37.96	38.62	37.51	37.52	37.52	-2.04%	54,234
Mar 7, 2025	38.12	38.58	37.68	38.30	38.30	0.47%	48,635
Mar 6, 2025	37.70	38.26	37.34	38.12	38.12	0.61%	47,853
Mar 5, 2025	37.60	38.14	37.46	37.89	37.89	1.09%	57,183
Mar 4, 2025	37.65	37.89	37.12	37.48	37.48	-1.29%	57,851
Mar 3, 2025	38.46	38.77	37.72	37.97	37.97	-0.45%	65,631