GRC - GORMAN RUPP CO
62.64
-2.280 -3.640%
Share volume: 93,985
Last Updated: 03-05-2026
Machinery/General Industrial Machinery & Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$64.92
-2.28
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $63.97 | $63.97 | $65.06 | $65.06 | $61.71 | $61.71 | $62.64 | $62.64 | 93,985 | $93,985.00 |
| 03-04-2026 | $64.16 | $64.16 | $67.20 | $67.20 | $63.95 | $63.95 | $64.92 | $64.92 | 92,757 | $92,757.00 |
| 03-03-2026 | $63.67 | $63.67 | $64.44 | $64.44 | $61.13 | $61.13 | $63.86 | $63.86 | 153,108 | $153,108.00 |
| 03-02-2026 | $63.39 | $63.39 | $65.66 | $65.66 | $63.15 | $63.15 | $65.32 | $65.32 | 84,186 | $84,186.00 |
| 02-27-2026 | $64.04 | $64.04 | $64.54 | $64.54 | $62.90 | $62.90 | $64.23 | $64.23 | 117,229 | $117,229.00 |
| 02-26-2026 | $64.80 | $64.80 | $65.11 | $65.11 | $63.32 | $63.32 | $64.63 | $64.63 | 77,978 | $77,978.00 |
| 02-25-2026 | $65.57 | $65.57 | $65.86 | $65.86 | $63.35 | $63.35 | $64.41 | $64.41 | 74,444 | $74,444.00 |
| 02-24-2026 | $64.96 | $64.96 | $65.28 | $65.28 | $64.27 | $64.27 | $65.27 | $65.27 | 90,650 | $90,650.00 |
| 02-23-2026 | $65.67 | $65.67 | $65.89 | $65.89 | $63.76 | $63.76 | $64.52 | $64.52 | 109,697 | $109,697.00 |
| 02-20-2026 | $64.79 | $64.79 | $66.21 | $66.21 | $64.29 | $64.29 | $65.69 | $65.69 | 102,256 | $102,256.00 |