GRC - GORMAN RUPP CO
65.64
-2.620 -3.991%
Share volume: 189,798
Last Updated: 04-20-2026
Machinery/General Industrial Machinery & Equipment:
0.49%
PREVIOUS CLOSE
CHG
CHG%
$68.26
-2.62
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $67.83 | $67.83 | $68.59 | $68.59 | $65.57 | $65.57 | $65.64 | $65.64 | 189,798 | $189,798.00 |
| 04-17-2026 | $68.86 | $68.86 | $70.19 | $70.19 | $68.26 | $68.26 | $68.26 | $68.26 | 835,652 | $835,652.00 |
| 04-16-2026 | $67.78 | $67.78 | $68.73 | $68.73 | $66.89 | $66.89 | $67.66 | $67.66 | 204,917 | $204,917.00 |
| 04-15-2026 | $71.02 | $71.02 | $71.79 | $71.79 | $67.91 | $67.91 | $68.12 | $68.12 | 172,785 | $172,785.00 |
| 04-14-2026 | $71.91 | $71.91 | $73.24 | $73.24 | $71.48 | $71.48 | $71.52 | $71.52 | 237,637 | $237,637.00 |
| 04-13-2026 | $68.83 | $68.83 | $72.55 | $72.55 | $68.83 | $68.83 | $72.16 | $72.16 | 312,877 | $312,877.00 |
| 04-10-2026 | $69.45 | $69.45 | $69.45 | $69.45 | $68.32 | $68.32 | $68.83 | $68.83 | 67,968 | $67,968.00 |
| 04-09-2026 | $66.80 | $66.80 | $69.88 | $69.88 | $66.46 | $66.46 | $69.23 | $69.23 | 117,036 | $117,036.00 |
| 04-08-2026 | $66.00 | $66.00 | $67.75 | $67.75 | $65.85 | $65.85 | $67.30 | $67.30 | 156,035 | $156,035.00 |
| 04-07-2026 | $62.56 | $62.56 | $63.98 | $63.98 | $62.45 | $62.45 | $63.80 | $63.80 | 77,926 | $77,926.00 |