Skip to main content
GRC logo

The Gorman-Rupp Company

GRCNYSEIndustrialsSpecialty Industrial Machinery

$73.76Today:- (-)1Y +42.77%

As of Oct 23, 2026 close

Market cap
$1.95B
P/E (TTM)
31.23
Forward P/E
24.65
Dividend yield
1.08%
52-week range
$42.31$92.78
Volume (live)
-
Avg. volume (3M)
204.09K

The Gorman-Rupp Company (GRC) Historical Stock Prices

Analyze The Gorman-Rupp Company (GRC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Gorman-Rupp Company (GRC) Interactive Price Chart

Interactive historical price chart showing The Gorman-Rupp Company stock price movements and trends across multiple time periods.

Loading chart...

GRC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GRC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202672.8275.8770.8673.7673.76467.86K
Oct 22, 202672.9973.5967.8970.1370.13291.95K
Oct 21, 202673.4374.2672.6173.8773.87233.50K
Oct 20, 202671.5173.0070.7472.3372.33162.00K
Oct 19, 202672.7273.3071.8572.4272.4296.69K
Oct 16, 202672.0473.2971.3171.8971.89111.20K
Oct 15, 202672.7372.7771.1872.1472.14110.44K
Oct 14, 202673.4373.6872.3972.9472.94114.28K
Oct 13, 202673.3973.9272.2473.8673.86139.23K
Oct 12, 202673.8775.1073.5573.5873.58138.00K
Oct 9, 202673.1674.6872.5073.9973.99137.46K
Oct 8, 202673.8574.5372.9473.0473.04137.37K
Oct 7, 202675.8576.0973.2174.2174.21183.82K
Oct 6, 202678.2779.2476.6177.2277.22132.95K
Oct 5, 202677.2378.3076.3877.5577.55109.31K
Oct 2, 202676.2477.8976.0077.2677.26280.60K
Oct 1, 202674.0075.2472.9075.1375.13228.01K
Sep 30, 202675.4375.4374.1474.4874.48151.12K
Sep 29, 202676.4577.0973.8175.0775.07175.52K
Sep 28, 202674.2776.3173.8476.0676.06201.78K
Sep 25, 202675.0475.5074.0974.2174.21252.34K
Sep 24, 202674.5775.3673.5874.6574.65154.89K
Sep 23, 202674.1375.8273.7175.2575.25163.65K
Sep 22, 202674.3374.9573.6174.5974.59122.54K
Sep 21, 202673.5374.3673.1173.7573.75148.30K
Sep 18, 202672.4273.6071.0073.2573.25787.44K
Sep 17, 202673.7773.7770.9372.1072.10232.80K
Sep 16, 202672.0273.1770.7672.1772.17205.21K
Sep 15, 202672.1572.4270.4471.2371.23255.21K
Sep 14, 202673.0073.0070.0071.5071.50197.09K
Sep 11, 202674.6174.8573.6074.4774.4773.28K
Sep 10, 202674.0474.0472.2273.2373.23215.40K
Sep 9, 202674.9975.6674.4674.7774.77116.39K
Sep 8, 202675.1676.2974.5575.4975.49112.09K
Sep 4, 202674.8376.3074.5475.3475.34101.36K
Sep 3, 202674.8175.3573.7275.1075.10191.43K
Sep 2, 202674.7575.7472.0073.9473.94193.98K
Sep 1, 202674.5474.8471.8173.9973.99146.28K
Aug 31, 202676.2576.4775.0075.4075.40140.06K
Aug 28, 202677.3077.6075.4676.2276.22136.72K
Aug 27, 202677.5878.6776.5377.5877.58117.11K
Aug 26, 202677.2978.6176.7177.6277.62108.40K
Aug 25, 202678.9979.2076.6576.7676.76110.91K
Aug 24, 202678.6778.6777.3577.8277.8290.40K
Aug 21, 202678.6478.6476.6178.0978.09211.46K
Aug 20, 202678.0778.4577.1277.8577.85109.54K
Aug 19, 202679.2279.5077.2078.5278.52145.53K
Aug 18, 202679.6579.6577.8778.7578.75163.84K
Aug 17, 202680.7881.4979.9780.6580.65101.23K
Aug 14, 202679.5681.4378.5880.8180.81117.09K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.