NYSE · GRC

The Gorman-Rupp Company

Industrials · Industrial - Machinery

$73.23

Down-$1.54 (-2.06%)

Updated Sep 11, 2026, 7:37 AM

SID Score

5.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

GRC price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

GRC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 10, 2026	$74.04	$74.04	$72.22	$73.23	215.4K
Sep 9, 2026	$74.99	$75.655	$74.46	$74.77	119.3K
Sep 8, 2026	$75.16	$76.29	$74.55	$75.49	112.27K
Sep 4, 2026	$74.83	$76.30	$74.54	$75.34	103.43K
Sep 3, 2026	$74.81	$75.35	$73.72	$75.10	193.63K
Sep 2, 2026	$74.75	$75.74	$72.00	$73.94	194.12K
Sep 1, 2026	$74.54	$74.84	$71.81	$73.99	146.58K
Aug 31, 2026	$76.25	$76.465	$75.00	$75.40	142.21K
Aug 28, 2026	$77.30	$77.60	$75.46	$76.22	136.92K
Aug 27, 2026	$77.58	$78.6741	$76.53	$77.58	117.32K
Aug 26, 2026	$77.29	$78.6092	$76.7067	$77.62	108.7K
Aug 25, 2026	$78.99	$79.20	$76.65	$76.76	111.02K
Aug 24, 2026	$78.67	$78.67	$77.35	$77.82	90.51K
Aug 21, 2026	$78.64	$78.64	$76.61	$78.09	211.66K
Aug 20, 2026	$78.07	$78.45	$77.1221	$77.85	109.54K
Aug 19, 2026	$79.22	$79.50	$77.20	$78.52	145.63K
Aug 18, 2026	$79.65	$79.65	$77.87	$78.75	163.85K
Aug 17, 2026	$80.78	$81.49	$79.97	$80.65	101.23K
Aug 14, 2026	$79.56	$81.43	$78.5801	$80.81	117.09K
Aug 13, 2026	$82.08	$82.475	$79.255	$79.92	146.26K