Get the Stockscreener App
33.38
6.14%
+1.93
After Hours:
33.37
-0.01
-0.03%
Gorman-Rupp Co. Stock (GRC) Price History
The historical daily chart and data for Gorman-Rupp Co. stock (GRC), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $33.38.
- Gorman-Rupp Co. all-time high stock price is $47.12, occurred on November 08, 2021.
- The lowest Gorman-Rupp Co. stock price recorded was $18.14 on August 24, 2015. Since then, Gorman-Rupp Co.'s stock price has risen over 84.01% to $33.38 now.
- The 52-week high stock price for GRC is $40.00, representing a 19.83% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for GRC is $23.62, indicating a -29.24% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Gorman-Rupp Co. (GRC) stock in the beginning of 2023 was $43.97. The stock closed the year at $25.62, a loss of over -41.73% for the year.
The table below shows more information about GRC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $33.52 | $31.39 | $2.13 | 186,200.0 | +6.14% |
| Apr 25, 2024 | $35.12 | $30.46 | $4.66 | 255,383.0 | -13.74% |
| Apr 24, 2024 | $37.03 | $36.36 | $0.67 | 138,685.0 | -0.76% |
| Apr 23, 2024 | $37.12 | $35.83 | $1.29 | 191,519.0 | +2.08% |
| Apr 22, 2024 | $36.56 | $35.88 | $0.675 | 233,528.0 | -0.08% |
| Apr 19, 2024 | $36.69 | $35.94 | $0.75 | 195,952.0 | -0.06% |
| Apr 18, 2024 | $36.40 | $35.75 | $0.654 | 70,015.0 | +0.08% |
| Apr 17, 2024 | $36.92 | $35.98 | $0.935 | 53,787.0 | -1.04% |
| Apr 16, 2024 | $36.77 | $35.83 | $0.94 | 60,551.0 | -0.49% |
| Apr 15, 2024 | $37.06 | $36.33 | $0.73 | 54,412.0 | -0.30% |
| Apr 12, 2024 | $37.22 | $36.59 | $0.625 | 43,710.0 | -2.26% |
| Apr 11, 2024 | $37.81 | $37.27 | $0.54 | 45,435.0 | +0.27% |
| Apr 10, 2024 | $37.95 | $37.04 | $0.91 | 70,065.0 | -2.78% |
| Apr 09, 2024 | $38.78 | $38.23 | $0.55 | 39,627.0 | -0.41% |
| Apr 08, 2024 | $39.12 | $38.42 | $0.70 | 21,504.0 | -0.15% |
| Apr 05, 2024 | $38.85 | $38.29 | $0.56 | 35,359.0 | +0.78% |
| Apr 04, 2024 | $38.96 | $38.08 | $0.88 | 53,723.0 | +0.03% |
| Apr 03, 2024 | $38.98 | $38.09 | $0.885 | 105,226.0 | -0.13% |
| Apr 02, 2024 | $38.62 | $37.75 | $0.865 | 59,852.0 | -1.21% |
| Apr 01, 2024 | $40.00 | $38.91 | $1.09 | 38,775.0 | -1.57% |
| Mar 28, 2024 | $39.85 | $39.18 | $0.67 | 96,312.0 | +0.61% |
Gorman-Rupp Co. Stock (GRC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gorman-Rupp Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GRC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gorman-Rupp Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gorman-Rupp Co. Stock (GRC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $40.00 | $30.46 | $9.54 | 2,139,508.0 | -15.60% |
| Mar, 2024 | $39.85 | $35.83 | $4.02 | 1,656,517.0 | +5.95% |
| Feb, 2024 | $38.66 | $33.02 | $5.64 | 1,417,012.0 | +11.80% |
| Jan, 2024 | $35.64 | $32.20 | $3.44 | 977,696.0 | -6.02% |
Gorman-Rupp Co. Stock (GRC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.69 | $31.07 | $5.62 | 1,272,574.0 | +12.51% |
| Nov, 2023 | $32.77 | $28.89 | $3.88 | 971,938.0 | +6.87% |
| Oct, 2023 | $33.00 | $28.87 | $4.13 | 953,771.0 | -10.18% |
| Sep, 2023 | $33.43 | $30.73 | $2.70 | 1,275,056.0 | +2.36% |
| Aug, 2023 | $33.74 | $29.00 | $4.74 | 1,189,537.0 | +1.39% |
| Jul, 2023 | $32.00 | $27.36 | $4.64 | 854,069.0 | +9.95% |
| Jun, 2023 | $28.95 | $23.77 | $5.18 | 1,369,046.0 | +20.48% |
| May, 2023 | $25.89 | $23.62 | $2.27 | 1,000,860.0 | -2.53% |
| Apr, 2023 | $25.64 | $23.22 | $2.42 | 1,171,796.0 | -1.80% |
| Mar, 2023 | $28.00 | $22.92 | $5.08 | 1,634,350.0 | -10.27% |
| Feb, 2023 | $30.43 | $27.26 | $3.17 | 1,114,676.0 | -3.03% |
| Jan, 2023 | $29.24 | $24.57 | $4.67 | 1,335,484.0 | +12.14% |
Gorman-Rupp Co. Stock (GRC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $28.04 | $24.96 | $3.08 | 1,222,273.0 | -7.44% |
| Nov, 2022 | $29.00 | $26.26 | $2.74 | 1,240,970.0 | +1.99% |
| Oct, 2022 | $27.81 | $22.67 | $5.14 | 2,281,493.0 | +14.08% |
| Sep, 2022 | $27.42 | $23.68 | $3.74 | 1,752,295.0 | -9.92% |
| Aug, 2022 | $30.55 | $25.65 | $4.90 | 1,481,407.0 | -13.97% |
| Jul, 2022 | $31.04 | $26.84 | $4.20 | 838,844.0 | +8.48% |
| Jun, 2022 | $30.47 | $27.45 | $3.02 | 1,761,748.0 | -5.00% |
| May, 2022 | $33.19 | $28.14 | $5.04 | 1,407,140.0 | -6.50% |
| Apr, 2022 | $36.71 | $31.69 | $5.02 | 1,239,113.0 | -11.20% |
| Mar, 2022 | $39.91 | $34.75 | $5.16 | 2,620,802.0 | -3.70% |
| Feb, 2022 | $41.09 | $35.64 | $5.45 | 1,239,542.0 | -7.11% |
| Jan, 2022 | $45.49 | $37.91 | $7.59 | 972,339.0 | -9.97% |
1.14%
0.88%
Cap:
|
Volume (24h):