Gorman-Rupp Company (The) Common Stock (GRC)

Historical Prices For Gorman-Rupp Company (The) Common Stock (GRC)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	46.11	46.69	45.09	46.48	58,639	46.48
12/02/2025	46.10	46.16	45.44	45.78	56,933	45.78
12/01/2025	46.06	46.60	45.63	45.84	62,357	45.84
11/28/2025	46.74	46.84	46.18	46.49	41,285	46.49
11/26/2025	46.72	47.00	46.23	46.53	79,638	46.53
11/25/2025	45.18	46.74	45.18	46.43	86,321	46.43
11/24/2025	44.94	45.60	44.50	44.90	145,709	44.90
11/21/2025	43.68	45.31	43.68	45.11	125,545	45.11
11/20/2025	44.27	44.72	43.30	43.65	123,698	43.65
11/19/2025	43.43	44.56	43.42	43.61	121,021	43.61
11/18/2025	43.90	44.40	42.31	43.56	127,437	43.56
11/17/2025	44.80	45.78	43.96	43.99	71,836	43.99
11/14/2025	45.38	45.67	44.36	45.04	88,291	45.04
11/13/2025	44.87	46.68	44.83	45.68	106,643	45.49
11/12/2025	44.69	45.60	44.00	44.82	56,679	44.63
11/11/2025	44.49	44.83	44.22	44.66	33,969	44.47
11/10/2025	44.99	45.01	44.08	44.49	44,211	44.30
11/07/2025	44.89	45.20	44.30	44.48	44,807	44.30
11/06/2025	45.39	45.39	44.79	44.86	48,887	44.67
11/05/2025	44.69	45.50	44.53	45.39	56,811	45.20
11/04/2025	45.37	45.61	44.30	44.66	83,047	44.47
11/03/2025	44.97	45.65	44.73	45.57	76,068	45.38
10/31/2025	44.74	45.44	44.25	44.97	85,528	44.78
10/30/2025	44.39	45.41	44.39	44.78	61,661	44.59
10/29/2025	44.75	45.66	44.18	44.63	80,550	44.44
10/28/2025	46.23	46.23	44.87	44.94	108,249	44.75
10/27/2025	46.60	47.11	45.89	46.32	143,943	46.13
10/24/2025	48.60	48.60	45.00	46.57	181,874	46.38
10/23/2025	48.18	49.24	48.04	49.12	65,126	48.92
10/22/2025	48.43	48.80	47.89	48.18	71,833	47.98
10/21/2025	47.50	48.38	47.46	48.25	47,945	48.05
10/20/2025	46.80	47.45	46.77	47.44	58,459	47.24
10/17/2025	46.06	46.73	45.34	46.57	68,529	46.38
10/16/2025	46.44	47.00	45.69	46.25	61,865	46.06
10/15/2025	45.84	46.22	45.46	46.20	58,825	46.01
10/14/2025	44.59	45.65	44.59	45.41	90,124	45.22
10/13/2025	45.06	45.19	44.46	44.98	73,005	44.79
10/10/2025	45.40	45.52	44.13	44.40	103,087	44.22
10/09/2025	46.12	46.12	45.07	45.24	71,824	45.05
10/08/2025	46.54	46.54	45.76	46.07	102,918	45.88
10/07/2025	46.65	46.97	45.69	46.19	235,541	46.00
10/06/2025	47.66	47.96	46.39	46.65	125,886	46.46
10/03/2025	47.34	48.12	47.19	47.49	188,812	47.29
10/02/2025	46.84	47.49	46.47	47.10	101,524	46.90
10/01/2025	46.25	47.20	45.79	46.87	76,761	46.67
9/30/2025	45.46	46.45	45.11	46.41	92,973	46.22
9/29/2025	46.05	46.05	44.95	45.46	97,581	45.27
9/26/2025	45.46	46.17	45.40	45.93	82,406	45.74
9/25/2025	45.07	45.56	44.59	45.38	77,467	45.19
9/24/2025	45.68	45.68	45.07	45.21	75,762	45.02
9/23/2025	45.36	46.93	45.36	45.77	212,679	45.58
9/22/2025	44.94	45.30	44.23	45.18	77,240	44.99
9/19/2025	44.99	44.99	44.33	44.90	299,586	44.71
9/18/2025	43.62	44.59	43.59	44.55	70,406	44.36
9/17/2025	43.51	44.55	43.30	43.57	99,418	43.39
9/16/2025	43.33	43.38	42.76	43.33	50,674	43.15
9/15/2025	43.07	43.63	43.07	43.24	51,754	43.06
9/12/2025	43.82	43.82	42.79	42.96	52,112	42.78
9/11/2025	42.74	43.98	42.63	43.89	64,693	43.71
9/10/2025	42.07	42.82	42.07	42.59	53,183	42.41
9/09/2025	42.87	42.87	41.98	42.07	39,424	41.90
9/08/2025	43.27	43.27	42.64	42.97	36,047	42.79
9/05/2025	43.40	43.64	42.48	43.22	56,318	43.04
9/04/2025	42.54	43.31	42.33	43.20	44,442	43.02