NYSE
USD
The Gorman-Rupp Company (GRC)
67.76
-0.33
(-0.48%)
At close: November 6 at 4:00:03 PM EST
67.76
0.00
(0.00%)
After hours: November 6 at 4:01:04 PM EST
Trade GRC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
69.00
69.06
67.50
67.76
67.76
132,400
Nov 5, 2026
72.33
73.85
67.87
68.09
68.09
181,000
Nov 4, 2026
75.40
75.40
72.95
73.84
73.84
151,000
Nov 3, 2026
75.17
75.61
74.30
74.96
74.96
135,300
Nov 2, 2026
72.93
75.62
72.27
73.93
73.93
146,100
Oct 30, 2026
74.12
74.12
71.31
71.93
71.93
127,800
Oct 29, 2026
74.92
75.59
74.16
74.39
74.39
143,600
Oct 28, 2026
76.54
76.54
74.56
74.85
74.85
131,300
Oct 27, 2026
75.60
76.20
74.32
75.40
75.40
239,600
Oct 26, 2026
74.96
75.84
73.95
74.96
74.96
149,200
Oct 23, 2026
72.82
75.87
70.86
73.76
73.76
467,900
Oct 22, 2026
72.99
73.59
67.89
70.13
70.13
296,400
Oct 21, 2026
73.43
74.26
72.62
73.87
73.87
235,400
Oct 20, 2026
71.51
73.00
70.74
72.33
72.33
167,400
Oct 19, 2026
72.72
73.30
71.85
72.42
72.42
96,700
Oct 16, 2026
72.04
73.29
71.31
71.89
71.89
111,200
Oct 15, 2026
72.73
72.77
71.18
72.14
72.14
141,600
Oct 14, 2026
73.43
73.68
72.39
72.94
72.94
114,300
Oct 13, 2026
73.39
73.92
72.24
73.86
73.86
139,200
Oct 12, 2026
73.87
75.10
73.55
73.58
73.58
138,000
Oct 9, 2026
73.16
74.68
72.50
73.99
73.99
137,500
Oct 8, 2026
73.85
74.54
72.94
73.04
73.04
137,400
Oct 7, 2026
75.85
76.10
73.21
74.21
74.21
183,800
Oct 6, 2026
78.27
79.24
76.61
77.22
77.22
134,000
Oct 5, 2026
77.23
78.30
76.38
77.55
77.55
109,300
Oct 2, 2026
76.24
77.89
76.00
77.26
77.26
280,600
Oct 1, 2026
74.00
75.24
72.90
75.13
75.13
228,000
Sep 30, 2026
75.43
75.43
74.14
74.48
74.48
151,100
Sep 29, 2026
76.45
77.09
73.81
75.07
75.07
175,500
Sep 28, 2026
74.27
76.31
73.84
76.06
76.06
201,800
Sep 25, 2026
75.04
75.50
74.09
74.21
74.21
252,300
Sep 24, 2026
74.57
75.36
73.58
74.65
74.65
154,900
Sep 23, 2026
74.13
75.82
73.71
75.25
75.25
163,700
Sep 22, 2026
74.33
74.95
73.61
74.59
74.59
122,600
Sep 21, 2026
73.53
74.36
73.11
73.75
73.75
148,300
Sep 18, 2026
72.42
73.60
71.00
73.25
73.25
796,700
Sep 17, 2026
73.77
73.77
70.93
72.10
72.10
242,100
Sep 16, 2026
72.02
73.17
70.76
72.17
72.17
205,200
Sep 15, 2026
72.15
72.42
70.44
71.23
71.23
272,800
Sep 14, 2026
73.00
73.00
70.00
71.50
71.50
205,600
Sep 11, 2026
74.61
74.85
73.60
74.47
74.47
73,300
Sep 10, 2026
74.04
74.04
72.22
73.23
73.23
215,400
Sep 9, 2026
74.99
75.66
74.46
74.77
74.77
119,300
Sep 8, 2026
75.16
76.29
74.55
75.49
75.49
112,300
Sep 4, 2026
74.83
76.30
74.54
75.34
75.34
103,400
Sep 3, 2026
74.81
75.35
73.72
75.10
75.10
193,500
Sep 2, 2026
74.75
75.74
72.00
73.94
73.94
194,100
Sep 1, 2026
74.54
74.84
71.81
73.99
73.99
146,600
Aug 31, 2026
76.25
76.47
75.00
75.40
75.40
142,200
Aug 28, 2026
77.30
77.60
75.46
76.22
76.22
136,900
Aug 27, 2026
77.58
78.67
76.53
77.58
77.58
117,300
Aug 26, 2026
77.29
78.61
76.71
77.62
77.62
108,700
Aug 25, 2026
78.99
79.20
76.65
76.76
76.76
111,000
Aug 24, 2026
78.67
78.67
77.35
77.82
77.82
90,500
Aug 21, 2026
78.64
78.64
76.61
78.09
78.09
211,700
Aug 20, 2026
78.07
78.45
77.12
77.85
77.85
109,500
Aug 19, 2026
79.22
79.50
77.20
78.52
78.52
145,600
Aug 18, 2026
79.65
79.65
77.87
78.75
78.75
163,800
Aug 17, 2026
80.78
81.49
79.97
80.65
80.65
101,200
Aug 14, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
79.56
81.43
78.58
80.81
80.81
117,100
Aug 13, 2026
82.08
82.48
79.26
79.92
79.73
146,300
Aug 12, 2026
84.18
84.39
81.40
81.50
81.31
211,800
Aug 11, 2026
82.66
86.00
81.93
82.79
82.59
138,900
Aug 10, 2026
83.55
83.75
81.08
81.79
81.60
163,100
Aug 7, 2026
84.67
85.81
83.60
83.79
83.59
113,500
Aug 6, 2026
85.98
87.30
81.92
84.58
84.38
147,700
Aug 5, 2026
85.15
87.02
84.37
85.22
85.02
168,600
Aug 4, 2026
84.22
86.06
82.16
85.48
85.28
184,000
Aug 3, 2026
81.71
84.60
81.71
82.80
82.60
180,800
Jul 31, 2026
81.64
82.08
79.41
81.19
81.00
486,700
Jul 30, 2026
80.80
81.59
79.12
80.69
80.50
156,100
Jul 29, 2026
81.87
83.02
78.17
78.47
78.28
203,400
Jul 28, 2026
80.55
84.17
80.29
82.43
82.23
249,500
Jul 27, 2026
82.14
85.26
76.77
80.56
80.37
223,100
Jul 24, 2026
79.98
83.24
75.00
81.73
81.54
351,300
Jul 23, 2026
78.90
80.44
77.94
79.62
79.43
206,100
Jul 22, 2026
79.77
81.43
79.09
80.09
79.90
229,200
Jul 21, 2026
80.53
80.59
78.10
80.30
80.11
124,800
Jul 20, 2026
80.74
81.12
78.66
79.19
79.00
125,500
Jul 17, 2026
78.61
80.32
76.19
79.74
79.55
212,900
Jul 16, 2026
78.43
81.15
77.88
80.76
80.57
154,800
Jul 15, 2026
80.63
81.82
78.24
79.19
79.00
159,300
Jul 14, 2026
80.00
80.54
78.56
80.03
79.84
187,800
Jul 13, 2026
79.11
80.39
78.05
78.60
78.41
128,300
Jul 10, 2026
78.60
80.92
78.52
79.50
79.31
201,900
Jul 9, 2026
79.66
80.41
78.33
79.40
79.21
153,800
Jul 8, 2026
79.30
79.30
76.94
78.07
77.88
249,900
Jul 7, 2026
84.03
84.34
78.53
79.82
79.63
392,000
Jul 6, 2026
84.09
85.82
83.74
85.31
85.11
194,700
Jul 2, 2026
88.49
88.49
82.76
84.06
83.86
260,200
Jul 1, 2026
90.94
92.78
88.08
88.72
88.51
269,200
Jun 30, 2026
90.96
92.55
90.28
91.74
91.52
154,900
Jun 29, 2026
88.32
91.17
87.55
90.20
89.99
184,000
Jun 26, 2026
89.42
90.35
87.95
89.25
89.04
471,900
Jun 25, 2026
87.35
91.38
87.00
90.85
90.63
174,800
Jun 24, 2026
86.33
87.73
85.39
85.83
85.63
273,800
Jun 23, 2026
86.26
87.89
84.98
86.47
86.26
181,200
Jun 22, 2026
88.37
89.62
87.74
87.93
87.72
257,500
Jun 18, 2026
88.06
88.77
86.73
87.77
87.56
288,500
Jun 17, 2026
85.44
88.12
85.00
86.74
86.53
222,300
Jun 16, 2026
86.40
87.71
84.81
84.98
84.78
182,400
Jun 15, 2026
85.73
86.58
83.82
85.40
85.20
218,700
Jun 12, 2026
83.77
84.99
83.17
84.59
84.39
188,700
Jun 11, 2026
80.91
83.68
80.20
82.82
82.62
215,200
Jun 10, 2026
81.00
82.10
79.44
79.45
79.26
141,300
Jun 9, 2026
79.05
81.68
78.54
81.11
80.92
129,500
Jun 8, 2026
77.86
79.51
77.35
77.91
77.72
103,800
Jun 5, 2026
77.57
78.77
77.08
77.09
76.91
116,100
Jun 4, 2026
76.58
78.37
76.57
77.98
77.79
129,200
Jun 3, 2026
75.69
77.58
74.98
75.99
75.81
138,400
Jun 2, 2026
74.13
76.23
74.13
75.58
75.40
80,600
Jun 1, 2026
74.11
74.90
72.55
73.71
73.53
80,100
May 29, 2026
75.25
75.79
74.00
74.95
74.77
123,700
May 28, 2026
75.19
75.20
73.80
74.85
74.67
88,900
May 27, 2026
76.18
76.31
75.30
75.68
75.50
98,700
May 26, 2026
73.63
75.74
73.63
75.70
75.52
91,400
May 22, 2026
72.75
73.07
71.50
72.66
72.49
112,500
May 21, 2026
72.42
73.13
71.19
72.45
72.28
110,000
May 20, 2026
71.17
72.84
70.40
72.81
72.64
123,200
May 19, 2026
70.34
72.01
68.94
70.59
70.42
127,300
May 18, 2026
73.30
74.38
71.74
71.80
71.63
144,800
May 15, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
74.60
74.69
72.00
73.30
73.13
126,700
May 14, 2026
76.29
77.16
74.97
76.07
75.70
83,400
May 13, 2026
76.24
77.77
75.28
75.44
75.07
111,400
May 12, 2026
77.74
77.74
74.74
75.90
75.53
126,600
May 11, 2026
77.37
78.63
75.49
77.88
77.50
95,400
May 8, 2026
77.24
77.90
76.35
77.28
76.90
83,500
May 7, 2026
77.90
78.72
76.41
76.52
76.15
122,000
May 6, 2026
78.90
79.54
77.32
77.74
77.36
128,000
May 5, 2026
76.67
78.20
75.81
77.43
77.05
89,200
May 4, 2026
75.85
77.63
74.91
75.68
75.31
152,500
May 1, 2026
76.03
76.62
73.50
76.15
75.78
136,700
Apr 30, 2026
73.49
75.90
72.50
75.74
75.37
128,100
Apr 29, 2026
75.36
75.40
72.10
72.98
72.62
174,100
Apr 28, 2026
76.52
76.52
74.54
75.16
74.79
171,200
Apr 27, 2026
77.18
77.60
74.17
75.96
75.59
194,500
Apr 24, 2026
74.72
78.50
71.24
76.78
76.41
691,800
Apr 23, 2026
68.95
75.03
68.95
74.37
74.01
232,300
Apr 22, 2026
67.47
68.33
65.86
66.21
65.89
154,900
Apr 21, 2026
65.57
67.14
65.04
66.97
66.64
155,500
Apr 20, 2026
67.83
68.59
65.57
65.64
65.32
189,800
Apr 17, 2026
68.86
70.19
68.26
68.26
67.93
835,700
Apr 16, 2026
67.78
68.73
66.89
67.66
67.33
204,900
Apr 15, 2026
71.02
71.79
67.91
68.12
67.79
172,800
Apr 14, 2026
71.91
73.24
71.48
71.52
71.17
237,600
Apr 13, 2026
68.83
72.55
68.83
72.16
71.81
312,900
Apr 10, 2026
69.45
69.45
68.32
68.83
68.49
68,000
Apr 9, 2026
66.80
69.88
66.46
69.23
68.89
117,000
Apr 8, 2026
66.00
67.75
65.85
67.30
66.97
156,000
Apr 7, 2026
62.56
63.98
62.45
63.80
63.49
77,900
Apr 6, 2026
62.40
63.09
61.40
62.83
62.52
66,300
Apr 2, 2026
62.49
64.06
61.96
62.50
62.20
67,300
Apr 1, 2026
62.98
65.01
62.76
64.03
63.72
111,500
Mar 31, 2026
61.58
62.69
61.03
62.13
61.83
115,400
Mar 30, 2026
61.92
61.92
60.08
60.39
60.10
118,400
Mar 27, 2026
62.21
62.53
61.00
61.42
61.12
120,700
Mar 26, 2026
63.37
64.92
62.45
62.45
62.15
140,600
Mar 25, 2026
63.49
65.00
61.95
64.12
63.81
157,600
Mar 24, 2026
61.16
62.80
60.14
62.49
62.19
156,900
Mar 23, 2026
60.48
62.77
60.25
62.04
61.74
407,300
Mar 20, 2026
60.60
60.63
58.26
58.73
58.44
595,900
Mar 19, 2026
59.62
61.26
59.22
60.51
60.22
149,200
Mar 18, 2026
61.58
62.44
60.50
60.55
60.26
169,100
Mar 17, 2026
61.29
62.40
60.17
61.57
61.27
153,400
Mar 16, 2026
59.06
61.89
58.85
60.94
60.64
184,800
Mar 13, 2026
59.50
59.92
56.98
57.70
57.42
149,000
Mar 12, 2026
59.71
60.74
58.81
59.14
58.85
121,800
Mar 11, 2026
60.50
62.13
60.08
60.81
60.51
111,900
Mar 10, 2026
61.53
63.17
60.88
61.00
60.70
127,700
Mar 9, 2026
59.81
61.73
58.44
61.68
61.38
100,200
Mar 6, 2026
61.15
62.49
58.77
60.95
60.65
236,400
Mar 5, 2026
63.97
65.06
61.71
62.64
62.33
94,000
Mar 4, 2026
64.16
67.20
63.95
64.92
64.60
92,800
Mar 3, 2026
63.67
64.44
61.13
63.86
63.55
153,100
Mar 2, 2026
63.39
65.66
63.15
65.32
65.00
84,200
Feb 27, 2026
64.04
64.54
62.90
64.23
63.92
117,200
Feb 26, 2026
64.80
65.11
63.32
64.63
64.32
78,000
Feb 25, 2026
65.57
65.86
63.35
64.41
64.10
74,400
Feb 24, 2026
64.96
65.28
64.27
65.27
64.95
90,600
Feb 23, 2026
65.67
65.89
63.76
64.52
64.21
109,700
Feb 20, 2026
64.79
66.21
64.29
65.69
65.37
102,300
Feb 19, 2026
64.83
65.44
64.39
64.79
64.47
107,500
Feb 18, 2026
67.14
67.85
64.87
65.13
64.81
146,400
Feb 17, 2026
67.37
67.72
66.37
66.75
66.42
122,600
Feb 13, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
67.13
68.02
66.34
67.40
67.07
110,800
Feb 12, 2026
66.99
67.81
65.50
66.82
66.31
110,200
Feb 11, 2026
67.15
67.53
66.01
66.28
65.77
114,900
Feb 10, 2026
66.35
67.06
65.68
66.30
65.79
141,500
Feb 9, 2026
65.51
65.99
63.92
65.93
65.42
349,700
Feb 6, 2026
59.63
66.23
58.01
65.70
65.19
230,200
Feb 5, 2026
58.33
60.23
57.68
59.55
59.09
170,200
Feb 4, 2026
57.57
59.14
57.05
58.61
58.16
113,700
Feb 3, 2026
56.61
57.76
56.45
56.92
56.48
139,700
Feb 2, 2026
54.42
56.47
54.34
56.38
55.95
154,200
Jan 30, 2026
54.19
55.03
53.87
54.49
54.07
386,100
Jan 29, 2026
53.24
54.72
52.79
54.65
54.23
134,900
Jan 28, 2026
53.09
53.19
52.39
52.74
52.33
111,900
Jan 27, 2026
52.14
53.18
52.01
52.96
52.55
96,200
Jan 26, 2026
52.35
53.08
51.92
51.93
51.53
67,900
Jan 23, 2026
53.62
53.62
51.96
52.28
51.88
64,700
Jan 22, 2026
53.84
54.26
52.97
53.81
53.40
80,300
Jan 21, 2026
52.12
53.82
51.84
53.65
53.24
71,000
Jan 20, 2026
51.98
52.50
51.55
51.64
51.24
59,200
Jan 16, 2026
52.64
53.14
52.27
52.93
52.52
96,400
Jan 15, 2026
52.00
53.19
51.78
52.87
52.46
64,900
Jan 14, 2026
51.24
51.89
50.76
51.78
51.38
66,400
Jan 13, 2026
51.50
51.90
50.88
50.98
50.59
68,600
Jan 12, 2026
50.34
51.74
50.00
51.25
50.86
108,900
Jan 9, 2026
50.96
51.23
50.24
50.66
50.27
62,600
Jan 8, 2026
48.79
51.03
48.79
50.90
50.51
74,500
Jan 7, 2026
49.92
50.01
48.29
48.90
48.52
62,400
Jan 6, 2026
49.19
49.67
48.21
49.59
49.21
70,900
Jan 5, 2026
48.14
49.87
48.14
49.42
49.04
137,400
Jan 2, 2026
47.85
48.22
47.33
48.14
47.77
63,900
Dec 31, 2025
48.90
48.90
47.66
47.75
47.38
52,500
Dec 30, 2025
49.19
49.47
48.65
48.74
48.36
50,800
Dec 29, 2025
49.14
49.50
49.00
49.23
48.85
61,400
Dec 26, 2025
50.04
50.13
49.20
49.35
48.97
48,400
Dec 24, 2025
49.92
50.15
49.74
49.80
49.42
30,500
Dec 23, 2025
50.06
50.58
49.56
49.92
49.54
61,900
Dec 22, 2025
49.27
50.51
49.27
49.94
49.56
120,600
Dec 19, 2025
48.44
49.21
48.11
49.10
48.72
182,400
Dec 18, 2025
48.70
49.52
48.69
48.79
48.41
71,000
Dec 17, 2025
49.07
49.80
48.21
48.48
48.11
83,000
Dec 16, 2025
50.24
51.07
49.32
49.33
48.95
115,500
Dec 15, 2025
51.37
52.02
50.15
50.43
50.04
208,000
Dec 12, 2025
49.38
49.90
48.72
49.58
49.20
126,000
Dec 11, 2025
49.25
49.67
48.76
49.26
48.88
78,000
Dec 10, 2025
46.94
49.23
46.88
49.02
48.64
139,700
Dec 9, 2025
46.44
47.14
45.80
46.71
46.35
74,200
Dec 8, 2025
46.59
46.75
45.96
46.36
46.00
88,000
Dec 5, 2025
46.18
46.56
45.83
46.25
45.89
52,800
Dec 4, 2025
46.48
46.94
45.57
46.01
45.66
83,800
Dec 3, 2025
46.11
46.69
45.09
46.48
46.12
58,600
Dec 2, 2025
46.10
46.16
45.44
45.78
45.43
56,900
Dec 1, 2025
46.06
46.60
45.63
45.84
45.49
62,400
Nov 28, 2025
46.74
46.84
46.18
46.49
46.13
41,300
Nov 26, 2025
46.72
47.00
46.23
46.53
46.17
79,600
Nov 25, 2025
45.18
46.74
45.18
46.43
46.07
86,300
Nov 24, 2025
44.94
45.60
44.50
44.90
44.55
145,700
Nov 21, 2025
43.68
45.32
43.68
45.11
44.76
125,500
Nov 20, 2025
44.27
44.72
43.30
43.65
43.31
123,700
Nov 19, 2025
43.43
44.56
43.42
43.61
43.27
121,000
Nov 18, 2025
43.90
44.40
42.31
43.56
43.22
127,400
Nov 17, 2025
44.80
45.78
43.96
43.99
43.65
71,800
Nov 14, 2025
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
45.38
45.68
44.36
45.04
44.69
88,300
Nov 13, 2025
44.87
46.68
44.83
45.68
45.14
106,600
Nov 12, 2025
44.69
45.61
44.00
44.82
44.29
56,700
Nov 11, 2025
44.49
44.83
44.22
44.66
44.13
34,000
Nov 10, 2025
44.99
45.01
44.08
44.49
43.96
44,200
Nov 7, 2025
44.89
45.20
44.30
44.48
43.95
44,800
