Gorman-Rupp Company (GRC) Historical Stock Data
46.25 ↑0.24 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRC is down -0.21% a day on average. There have been 12 days where Gorman-Rupp Company closed green and 18 days where GRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 44.69 | 45.39 | ↑$0.70 (1.57%) | 44.53 | 45.50 | 35.41K |
| 2025-11-04 | 45.37 | 44.66 | ↓$0.71 (-1.56%) | 44.30 | 45.61 | 51.61K |
| 2025-11-03 | 44.97 | 45.57 | ↑$0.60 (1.33%) | 44.86 | 45.63 | 61.91K |
| 2025-10-31 | 44.74 | 44.97 | ↑$0.23 (0.51%) | 44.25 | 45.44 | 55.15K |
| 2025-10-30 | 44.39 | 44.78 | ↑$0.39 (0.88%) | 44.39 | 45.41 | 61.66K |
| 2025-10-29 | 44.75 | 44.63 | ↓$0.12 (-0.27%) | 44.18 | 45.66 | 80.01K |
| 2025-10-28 | 46.23 | 44.94 | ↓$1.29 (-2.79%) | 44.88 | 46.23 | 108.25K |
| 2025-10-27 | 46.60 | 46.32 | ↓$0.28 (-0.60%) | 45.89 | 47.11 | 143.94K |
| 2025-10-24 | 48.60 | 46.57 | ↓$2.03 (-4.18%) | 45.00 | 48.60 | 181.87K |
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 ??