Gorman-Rupp Company (GRC) Historical Stock Data
33.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRC is up 0.02% a day on average. There have been 17 days where Gorman-Rupp Company closed green and 13 days where GRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-18 | 37.61 | 37.04 | ↓$0.57 (-1.52%) | 36.90 | 37.72 | 51.58K |
| 2025-03-17 | 37.47 | 37.65 | ↑$0.18 (0.48%) | 37.12 | 37.93 | 55.62K |
| 2025-03-14 | 37.27 | 37.58 | ↑$0.31 (0.83%) | 36.94 | 37.61 | 59.63K |
| 2025-03-13 | 37.63 | 36.77 | ↓$0.86 (-2.29%) | 36.75 | 37.63 | 68.34K |
| 2025-03-12 | 37.91 | 37.52 | ↓$0.39 (-1.03%) | 37.30 | 38.01 | 87.38K |
| 2025-03-11 | 37.66 | 37.70 | ↑$0.04 (0.11%) | 37.37 | 38.12 | 64.07K |
| 2025-03-10 | 37.96 | 37.52 | ↓$0.44 (-1.16%) | 37.51 | 38.62 | 54.24K |
| 2025-03-07 | 38.12 | 38.30 | ↑$0.18 (0.47%) | 37.68 | 38.58 | 48.64K |
| 2025-03-06 | 37.70 | 38.12 | ↑$0.42 (1.11%) | 37.34 | 38.26 | 47.85K |
| 2025-03-05 | 37.60 | 37.89 | ↑$0.29 (0.77%) | 37.46 | 38.14 | 57.18K |
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...