The Gorman-Rupp Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	49,975
Aug 8, 2025	41.56	41.80	41.14	41.17	41.17	-0.46%	45,364
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%	72,276
Aug 5, 2025	42.05	42.94	41.88	42.94	42.94	2.53%	78,981
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%	105,950
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%	56,566
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%	43,483
Jul 23, 2025	38.04	38.18	37.63	37.94	37.94	0.37%	51,486
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
Jul 17, 2025	36.93	37.86	36.93	37.46	37.46	1.16%	48,481
Jul 16, 2025	36.72	37.16	36.41	37.03	37.03	1.04%	60,740
Jul 15, 2025	37.52	37.52	36.59	36.65	36.65	-1.85%	61,550
Jul 14, 2025	37.47	37.52	37.06	37.34	37.34	-0.82%	45,219
Jul 11, 2025	37.99	38.15	37.28	37.65	37.65	-1.41%	62,188
Jul 10, 2025	38.25	38.53	38.18	38.19	38.19	0.03%	32,294
Jul 9, 2025	38.27	38.27	37.75	38.18	38.18	0.61%	49,390
Jul 8, 2025	37.91	38.56	37.91	37.95	37.95	0.18%	57,661
Jul 7, 2025	38.37	38.87	37.62	37.88	37.88	-2.25%	63,604
Jul 3, 2025	38.25	38.85	38.18	38.75	38.75	1.60%	30,232
Jul 2, 2025	37.99	38.31	37.53	38.14	38.14	0.90%	43,484
Jul 1, 2025	36.65	38.44	36.65	37.80	37.80	2.94%	49,152
Jun 30, 2025	37.22	37.22	36.66	36.72	36.72	-0.97%	103,055
Jun 27, 2025	37.23	37.59	37.00	37.08	37.08	0.03%	105,624
Jun 26, 2025	36.54	37.14	36.54	37.07	37.07	2.09%	43,429
Jun 25, 2025	36.58	36.73	36.16	36.31	36.31	-0.38%	31,376
Jun 24, 2025	36.39	36.67	36.33	36.45	36.45	0.69%	51,235
Jun 23, 2025	35.00	36.30	34.97	36.20	36.20	3.43%	79,840
Jun 20, 2025	35.46	35.91	34.96	35.00	35.00	-0.65%	121,492
Jun 18, 2025	35.21	35.64	35.21	35.23	35.23	-0.17%	43,288
Jun 17, 2025	35.72	35.92	35.24	35.29	35.29	-1.78%	56,175
Jun 16, 2025	35.75	36.04	35.64	35.93	35.93	1.15%	49,071
Jun 13, 2025	35.97	36.50	35.45	35.52	35.52	-3.32%	43,091
Jun 12, 2025	37.10	37.20	36.64	36.74	36.74	-1.29%	34,584
Jun 11, 2025	37.58	37.66	36.92	37.22	37.22	-0.53%	53,412
Jun 10, 2025	37.30	37.61	37.07	37.42	37.42	0.70%	41,398
Jun 9, 2025	37.44	37.44	37.07	37.16	37.16	-0.13%	53,323
Jun 6, 2025	37.46	37.69	36.90	37.21	37.21	0.87%	33,700
Jun 5, 2025	37.13	37.13	36.71	36.89	36.89	-0.65%	44,978
Jun 4, 2025	37.36	37.69	36.92	37.13	37.13	-0.19%	48,657
Jun 3, 2025	36.67	37.29	36.31	37.20	37.20	1.69%	58,061