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

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	32.81	33.39	31.06	32.58	40,245	32.58
4/03/2025	34.96	35.09	33.51	33.90	79,396	33.90
4/02/2025	35.50	36.32	35.50	36.18	54,304	36.18
4/01/2025	35.04	36.06	34.96	35.93	57,145	35.93
3/31/2025	35.00	35.48	34.69	35.10	119,225	35.10
3/28/2025	36.32	36.32	34.98	35.32	51,053	35.32
3/27/2025	36.30	36.47	35.88	36.41	47,935	36.41
3/26/2025	36.16	36.52	36.00	36.13	58,287	36.13
3/25/2025	35.84	36.34	35.72	35.89	60,580	35.89
3/24/2025	35.45	36.34	35.45	35.91	95,648	35.91
3/21/2025	36.52	36.52	35.00	35.19	375,494	35.19
3/20/2025	37.37	37.80	36.89	37.02	48,885	37.02
3/19/2025	37.04	37.54	37.04	37.53	68,480	37.53
3/18/2025	37.61	37.72	36.90	37.04	51,579	37.04
3/17/2025	37.47	37.92	37.12	37.65	55,620	37.65
3/14/2025	37.27	37.61	36.94	37.58	59,629	37.58
3/13/2025	37.63	37.63	36.75	36.77	68,338	36.77
3/12/2025	37.91	38.01	37.30	37.52	87,375	37.52
3/11/2025	37.66	38.12	37.37	37.70	64,065	37.70
3/10/2025	37.96	38.62	37.51	37.52	54,235	37.52
3/07/2025	38.12	38.58	37.67	38.30	48,635	38.30
3/06/2025	37.70	38.26	37.34	38.12	47,853	38.12
3/05/2025	37.60	38.14	37.46	37.89	57,183	37.89
3/04/2025	37.65	37.89	37.12	37.48	57,851	37.48
3/03/2025	38.46	38.77	37.72	37.97	65,631	37.97
2/28/2025	37.83	38.20	37.59	38.14	61,086	38.14
2/27/2025	38.61	38.61	37.63	37.81	39,873	37.81
2/26/2025	38.74	39.16	38.16	38.74	58,520	38.74
2/25/2025	38.31	39.07	37.80	38.79	61,364	38.79
2/24/2025	39.27	39.27	38.03	38.17	67,402	38.17
2/21/2025	40.25	40.25	38.80	39.14	156,550	39.14
2/20/2025	39.61	39.80	39.16	39.76	93,945	39.76
2/19/2025	38.70	39.73	38.70	39.56	51,055	39.56
2/18/2025	38.18	39.17	37.61	39.05	78,062	39.05
2/14/2025	38.00	38.79	37.60	38.11	74,481	38.11
2/13/2025	37.75	38.45	37.31	37.94	41,048	37.76
2/12/2025	37.10	37.94	36.99	37.63	53,776	37.45
2/11/2025	36.78	37.83	36.78	37.71	48,016	37.53
2/10/2025	37.14	38.00	36.56	36.94	52,765	36.76
2/07/2025	37.09	37.09	36.02	36.85	81,981	36.67
2/06/2025	38.13	38.32	37.69	37.80	31,773	37.62
2/05/2025	37.88	38.32	37.88	37.98	35,567	37.79
2/04/2025	37.38	37.94	37.38	37.80	43,423	37.62
2/03/2025	37.56	38.00	36.59	37.60	93,937	37.42
1/31/2025	39.06	39.62	38.33	38.38	159,396	38.19
1/30/2025	39.00	39.41	38.90	39.05	50,598	38.86
1/29/2025	37.80	38.95	37.54	38.80	87,294	38.61
1/28/2025	37.46	38.14	37.24	37.91	80,636	37.73
1/27/2025	37.90	38.62	37.34	37.41	68,938	37.23
1/24/2025	38.20	38.25	37.55	37.87	32,172	37.69
1/23/2025	38.13	38.33	37.80	38.12	45,345	37.93
1/22/2025	38.54	38.66	38.10	38.29	82,929	38.10
1/21/2025	38.08	38.76	38.01	38.57	72,786	38.38
1/17/2025	37.85	38.11	37.37	37.64	65,408	37.46
1/16/2025	37.76	37.76	37.28	37.43	30,232	37.25
1/15/2025	37.97	37.97	37.25	37.66	35,312	37.48
1/14/2025	36.70	37.45	36.70	37.06	37,621	36.88
1/13/2025	35.51	36.56	35.48	36.46	39,000	36.28
1/10/2025	36.53	36.81	35.74	35.84	63,140	35.67
1/08/2025	36.73	37.21	36.51	37.20	52,420	37.02
1/07/2025	37.58	37.78	36.71	36.91	77,441	36.73
1/06/2025	37.47	38.11	37.37	37.47	63,516	37.29