Gorman-Rupp Company (GRC) Historical Stock Data
48.79 ↑0.31 (0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRC is down -0.03% a day on average. There have been 13 days where Gorman-Rupp Company closed green and 17 days where GRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 48.70 | 48.79 | ↑$0.09 (0.18%) | 48.69 | 49.52 | 39.20K |
| 2025-12-17 | 49.07 | 48.48 | ↓$0.59 (-1.20%) | 48.22 | 49.80 | 55.63K |
| 2025-12-16 | 50.24 | 49.33 | ↓$0.91 (-1.81%) | 49.32 | 51.07 | 113.70K |
| 2025-12-15 | 51.37 | 50.43 | ↓$0.94 (-1.83%) | 50.15 | 52.02 | 162.04K |
| 2025-12-12 | 49.38 | 49.58 | ↑$0.20 (0.41%) | 48.72 | 49.77 | 94.77K |
| 2025-12-11 | 49.25 | 49.26 | ↑$0.01 (0.02%) | 48.76 | 49.62 | 52.60K |
| 2025-12-10 | 46.94 | 49.02 | ↑$2.08 (4.43%) | 46.88 | 49.12 | 77.51K |
| 2025-12-09 | 46.44 | 46.71 | ↑$0.27 (0.58%) | 45.80 | 47.12 | 51.24K |
| 2025-12-08 | 46.59 | 46.36 | ↓$0.23 (-0.49%) | 45.96 | 46.75 | 87.99K |
| 2025-12-05 | 46.18 | 46.25 | ↑$0.07 (0.15%) | 45.83 | 46.48 | 35.24K |
| 2025-12-04 | 46.48 | 46.01 | ↓$0.47 (-1.01%) | 45.57 | 46.81 | 56.28K |
| 2025-12-03 | 46.11 | 46.48 | ↑$0.37 (0.80%) | 45.09 | 46.69 | 36.12K |
| 2025-12-02 | 46.10 | 45.78 | ↓$0.32 (-0.69%) | 45.44 | 46.16 | 56.93K |
| 2025-12-01 | 46.06 | 45.84 | ↓$0.22 (-0.48%) | 45.68 | 46.60 | 42.71K |
| 2025-11-28 | 46.74 | 46.49 | ↓$0.25 (-0.53%) | 46.19 | 46.84 | 41.28K |
| 2025-11-26 | 46.72 | 46.53 | ↓$0.19 (-0.41%) | 46.25 | 47.00 | 55.65K |
| 2025-11-25 | 45.18 | 46.43 | ↑$1.25 (2.77%) | 45.18 | 46.74 | 86.32K |
| 2025-11-24 | 44.94 | 44.90 | ↓$0.04 (-0.09%) | 44.50 | 45.60 | 42.81K |
| 2025-11-21 | 43.68 | 45.11 | ↑$1.43 (3.27%) | 43.68 | 45.32 | 122.21K |
| 2025-11-20 | 44.27 | 43.65 | ↓$0.62 (-1.40%) | 43.31 | 44.72 | 58.38K |
| 2025-11-19 | 43.43 | 43.61 | ↑$0.18 (0.41%) | 43.42 | 44.54 | 52.29K |
| 2025-11-18 | 43.90 | 43.56 | ↓$0.34 (-0.77%) | 42.31 | 44.40 | 57.21K |
| 2025-11-17 | 44.80 | 43.99 | ↓$0.81 (-1.81%) | 43.96 | 45.78 | 71.84K |
| 2025-11-14 | 45.38 | 45.04 | ↓$0.34 (-0.75%) | 44.37 | 45.68 | 62.39K |
| 2025-11-13 | 44.87 | 45.68 | ↑$0.81 (1.81%) | 44.83 | 46.68 | 78.71K |
| 2025-11-12 | 44.69 | 44.82 | ↑$0.13 (0.29%) | 44.56 | 45.61 | 36.15K |
| 2025-11-11 | 44.49 | 44.66 | ↑$0.17 (0.38%) | 44.22 | 44.83 | 23.66K |
| 2025-11-10 | 44.99 | 44.49 | ↓$0.50 (-1.11%) | 44.08 | 45.01 | 32.70K |
| 2025-11-07 | 44.89 | 44.48 | ↓$0.41 (-0.91%) | 44.30 | 44.91 | 31.50K |
| 2025-11-06 | 45.39 | 44.86 | ↓$0.53 (-1.17%) | 44.86 | 45.39 | 36.28K |
Create an account or log in to view more rows.
$GRC must buyyy
$GRC oh my!
$GRC still waiting to short this. Next Tuesday feels right for some reason
$GRC breaking out of this wedge sooner than later
$GRC nice gap
$GRC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$GRC not worrying
$GRC LFFGG
$GRC nice
$GRC money comes and goes but your story stays with you the rest of your life. Apes for life ??