Get the Stockscreener App
36.50
0.03%
0.02
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 May 06, 2025, is $36.50.
- 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 101.21% to $36.50 now.
- The 52-week high stock price for GRC is $43.79, representing a 19.97% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for GRC is $30.87, indicating a -15.42% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Gorman Rupp Co (GRC) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $36.80 | $36.18 | $0.6174 | 28,619.0 | -0.10% |
| May 05, 2025 | $37.25 | $36.37 | $0.877 | 104,458.0 | -1.00% |
| May 02, 2025 | $37.13 | $36.30 | $0.835 | 96,030.0 | +2.67% |
| May 01, 2025 | $36.50 | $35.72 | $0.78 | 101,800.0 | +0.08% |
| Apr 30, 2025 | $36.06 | $35.27 | $0.795 | 94,195.0 | -0.42% |
| Apr 29, 2025 | $36.15 | $35.33 | $0.82 | 80,015.0 | +1.38% |
| Apr 28, 2025 | $35.69 | $35.14 | $0.55 | 70,678.0 | +0.28% |
| Apr 25, 2025 | $35.42 | $34.60 | $0.82 | 46,039.0 | +0.48% |
| Apr 24, 2025 | $35.59 | $33.37 | $2.22 | 72,265.0 | +5.73% |
| Apr 23, 2025 | $34.48 | $32.74 | $1.74 | 108,266.0 | +1.09% |
| Apr 22, 2025 | $33.28 | $32.38 | $0.90 | 88,129.0 | +1.76% |
| Apr 21, 2025 | $33.25 | $32.17 | $1.08 | 59,913.0 | -3.17% |
| Apr 17, 2025 | $33.80 | $33.32 | $0.4842 | 51,961.0 | +0.00% |
| Apr 16, 2025 | $33.64 | $32.95 | $0.6946 | 57,990.0 | -0.21% |
| Apr 15, 2025 | $34.00 | $33.35 | $0.65 | 50,315.0 | +0.12% |
| Apr 14, 2025 | $33.99 | $33.15 | $0.84 | 71,778.0 | +0.24% |
| Apr 11, 2025 | $33.60 | $32.77 | $0.8269 | 48,120.0 | +1.15% |
| Apr 10, 2025 | $33.70 | $32.51 | $1.19 | 62,109.0 | -3.28% |
| Apr 09, 2025 | $34.84 | $31.30 | $3.54 | 100,434.0 | +8.93% |
| Apr 08, 2025 | $32.65 | $30.87 | $1.78 | 89,107.0 | -2.03% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $37.25 | $35.72 | $1.53 | 330,907.0 | +1.63% |
| Apr, 2025 | $36.32 | $30.87 | $5.45 | 1,512,505.0 | +2.17% |
| Mar, 2025 | $38.77 | $34.69 | $4.08 | 1,560,062.0 | -7.97% |
| Feb, 2025 | $40.25 | $36.02 | $4.23 | 1,149,581.0 | -0.63% |
| Jan, 2025 | $39.62 | $35.48 | $4.14 | 1,154,527.0 | +1.21% |
Gorman Rupp Co Stock (GRC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $43.17 | $37.51 | $5.66 | 1,375,496.0 | -11.13% |
| Nov, 2024 | $43.79 | $36.98 | $6.81 | 1,252,733.0 | +15.29% |
| Oct, 2024 | $39.57 | $36.91 | $2.66 | 1,061,900.0 | -5.13% |
| Sep, 2024 | $39.11 | $35.10 | $4.01 | 1,673,641.0 | -0.08% |
| Aug, 2024 | $41.71 | $36.13 | $5.58 | 1,460,131.0 | -5.64% |
| Jul, 2024 | $42.24 | $35.71 | $6.53 | 2,258,440.0 | +12.53% |
| Jun, 2024 | $37.86 | $34.54 | $3.32 | 2,778,030.0 | +6.28% |
| May, 2024 | $34.62 | $32.03 | $2.59 | 2,253,099.0 | +4.13% |
| Apr, 2024 | $40.00 | $30.46 | $9.54 | 2,204,229.0 | -16.13% |
| 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% |
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):