Gorman-Rupp Company (GRC) Historical Stock Data
35.86 ↓0.15 (-0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRC is up 0.33% a day on average. There have been 19 days where Gorman-Rupp Company closed green and 11 days where GRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 35.65 | 35.86 | ↑$0.21 (0.59%) | 35.33 | 36.07 | 94.20K |
| 2025-04-29 | 35.47 | 36.01 | ↑$0.54 (1.52%) | 35.33 | 36.15 | 80.03K |
| 2025-04-28 | 35.42 | 35.52 | ↑$0.10 (0.28%) | 35.20 | 35.68 | 70.68K |
| 2025-04-25 | 34.90 | 35.42 | ↑$0.52 (1.49%) | 34.62 | 35.42 | 46.04K |
| 2025-04-24 | 33.65 | 35.25 | ↑$1.60 (4.75%) | 33.37 | 35.59 | 72.27K |
| 2025-04-23 | 33.75 | 33.34 | ↓$0.41 (-1.21%) | 32.77 | 34.48 | 108.27K |
| 2025-04-22 | 32.73 | 32.98 | ↑$0.25 (0.76%) | 32.47 | 33.28 | 88.13K |
| 2025-04-21 | 33.07 | 32.41 | ↓$0.66 (-2.00%) | 32.17 | 33.25 | 59.91K |
| 2025-04-17 | 33.33 | 33.47 | ↑$0.14 (0.42%) | 33.32 | 33.80 | 51.96K |
| 2025-04-16 | 33.33 | 33.47 | ↑$0.14 (0.42%) | 32.95 | 33.64 | 57.99K |
| 2025-04-15 | 33.45 | 33.54 | ↑$0.09 (0.27%) | 33.35 | 34.00 | 50.32K |
| 2025-04-14 | 33.65 | 33.50 | ↓$0.15 (-0.45%) | 33.15 | 33.99 | 71.78K |
| 2025-04-11 | 33.14 | 33.42 | ↑$0.28 (0.84%) | 32.77 | 33.60 | 48.12K |
| 2025-04-10 | 33.38 | 33.04 | ↓$0.34 (-1.02%) | 32.51 | 33.70 | 62.14K |
| 2025-04-09 | 31.32 | 34.16 | ↑$2.84 (9.07%) | 31.30 | 34.84 | 100.44K |
| 2025-04-08 | 32.84 | 31.36 | ↓$1.48 (-4.51%) | 30.87 | 33.37 | 93.91K |
| 2025-04-07 | 31.42 | 32.01 | ↑$0.59 (1.88%) | 30.95 | 33.79 | 89.68K |
| 2025-04-04 | 32.81 | 32.58 | ↓$0.23 (-0.70%) | 31.06 | 33.39 | 80.79K |
| 2025-04-03 | 34.96 | 33.90 | ↓$1.06 (-3.03%) | 33.51 | 35.09 | 79.40K |
| 2025-04-02 | 35.50 | 36.18 | ↑$0.68 (1.92%) | 35.50 | 36.32 | 54.30K |
| 2025-04-01 | 35.04 | 35.93 | ↑$0.89 (2.54%) | 34.96 | 36.06 | 57.15K |
| 2025-03-31 | 35.00 | 35.10 | ↑$0.10 (0.29%) | 34.69 | 35.48 | 119.23K |
| 2025-03-28 | 36.32 | 35.32 | ↓$1.00 (-2.75%) | 34.98 | 36.32 | 51.05K |
| 2025-03-27 | 36.30 | 36.41 | ↑$0.11 (0.30%) | 35.88 | 36.47 | 47.94K |
| 2025-03-26 | 36.16 | 36.13 | ↓$0.03 (-0.08%) | 36.00 | 36.52 | 58.29K |
| 2025-03-25 | 35.84 | 35.89 | ↑$0.05 (0.14%) | 35.72 | 36.34 | 60.58K |
| 2025-03-24 | 35.45 | 35.91 | ↑$0.46 (1.30%) | 35.45 | 36.34 | 95.65K |
| 2025-03-21 | 36.52 | 35.19 | ↓$1.33 (-3.64%) | 35.00 | 36.52 | 375.49K |
| 2025-03-20 | 37.37 | 37.02 | ↓$0.35 (-0.94%) | 36.89 | 37.80 | 48.89K |
| 2025-03-19 | 37.04 | 37.53 | ↑$0.49 (1.32%) | 37.04 | 37.54 | 68.48K |
Create an account or log in to view more rows.
$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 ??
$GRC this is just going to go up forever
$GRC recovery hasn’t even started yet.. imo
$GRC Now I'm worried....
$GRC hot damn <3
$GRC this sell-off is meh.
$GRC hmm...