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

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	42.94	43.12	42.31	42.77	64,101	42.77
8/28/2025	43.31	43.31	42.50	42.75	43,387	42.75
8/27/2025	43.25	43.72	42.65	43.05	66,662	43.05
8/26/2025	42.35	43.62	42.35	43.43	131,468	43.43
8/25/2025	42.81	43.15	42.12	42.26	52,907	42.26
8/22/2025	41.66	43.00	41.66	42.65	133,233	42.65
8/21/2025	41.25	41.46	41.02	41.23	40,199	41.23
8/20/2025	41.88	42.07	41.19	41.23	40,991	41.23
8/19/2025	41.49	41.99	41.34	41.80	52,790	41.80
8/18/2025	41.42	41.51	41.10	41.30	47,491	41.30
8/15/2025	42.13	42.15	41.07	41.20	131,336	41.20
8/14/2025	42.72	42.85	41.77	42.18	55,290	41.99
8/13/2025	42.84	43.62	42.64	43.33	68,023	43.14
8/12/2025	41.74	42.87	41.63	42.70	76,314	42.51
8/11/2025	41.27	41.50	40.73	41.31	49,975	41.13
8/08/2025	41.56	41.80	41.14	41.17	45,364	40.99
8/07/2025	42.21	42.89	41.08	41.36	53,935	41.18
8/06/2025	43.04	43.11	41.89	41.89	72,276	41.71
8/05/2025	42.05	42.94	41.88	42.94	78,981	42.75
8/04/2025	41.04	41.96	40.79	41.88	77,625	41.70
8/01/2025	40.72	41.94	39.64	40.85	105,950	40.67
7/31/2025	41.01	41.16	40.45	41.16	80,715	40.98
7/30/2025	41.45	41.80	40.82	41.13	56,566	40.95
7/29/2025	42.03	42.23	41.19	41.33	67,542	41.15
7/28/2025	41.31	41.90	40.86	41.62	93,325	41.44
7/25/2025	40.00	41.51	39.52	41.00	107,906	40.82
7/24/2025	37.67	37.98	37.50	37.88	43,483	37.71
7/23/2025	38.04	38.17	37.63	37.94	51,486	37.77
7/22/2025	37.08	38.08	37.08	37.80	57,007	37.63
7/21/2025	37.60	37.60	37.09	37.09	43,045	36.93
7/18/2025	37.72	37.72	36.93	37.22	56,233	37.06
7/17/2025	36.93	37.86	36.93	37.46	48,481	37.30
7/16/2025	36.72	37.16	36.41	37.03	60,640	36.87
7/15/2025	37.52	37.52	36.59	36.65	61,550	36.49
7/14/2025	37.47	37.52	37.06	37.34	45,219	37.18
7/11/2025	37.99	38.15	37.28	37.65	62,188	37.48
7/10/2025	38.25	38.53	38.18	38.19	32,294	38.02
7/09/2025	38.27	38.27	37.75	38.18	49,390	38.01
7/08/2025	37.91	38.56	37.91	37.95	57,661	37.78
7/07/2025	38.37	38.87	37.62	37.88	63,604	37.71
7/03/2025	38.25	38.85	38.17	38.75	30,232	38.58
7/02/2025	37.99	38.31	37.52	38.14	43,484	37.97
7/01/2025	36.65	38.44	36.65	37.80	49,152	37.63
6/30/2025	37.22	37.22	36.66	36.72	103,055	36.56
6/27/2025	37.23	37.59	37.00	37.08	105,624	36.92
6/26/2025	36.54	37.14	36.54	37.07	43,429	36.91
6/25/2025	36.58	36.73	36.16	36.31	31,376	36.15
6/24/2025	36.39	36.67	36.33	36.45	51,235	36.29
6/23/2025	35.00	36.30	34.97	36.20	79,840	36.04
6/20/2025	35.46	35.91	34.96	35.00	121,492	34.85
6/18/2025	35.21	35.64	35.21	35.23	43,288	35.08
6/17/2025	35.72	35.91	35.24	35.29	56,175	35.14
6/16/2025	35.75	36.04	35.64	35.93	49,071	35.77
6/13/2025	35.97	36.50	35.45	35.52	43,091	35.36
6/12/2025	37.10	37.20	36.64	36.74	34,584	36.58
6/11/2025	37.58	37.66	36.91	37.22	53,412	37.06
6/10/2025	37.30	37.60	37.07	37.42	41,398	37.26
6/09/2025	37.44	37.44	37.07	37.16	53,323	37.00
6/06/2025	37.46	37.69	36.90	37.21	33,700	37.05
6/05/2025	37.13	37.13	36.71	36.89	44,978	36.73
6/04/2025	37.36	37.69	36.92	37.13	48,657	36.97
6/03/2025	36.67	37.28	36.31	37.20	58,061	37.04
6/02/2025	36.62	36.62	36.03	36.58	68,285	36.42