NYSE · GRC

The Gorman-Rupp Company

Industrials · Industrial - Machinery

$77.22

Down-$3.01 (-3.90%)

Updated Oct 8, 2026, 1:46 AM

SID Score

5.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · GRC

GRC price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

GRC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$78.27	$79.24	$76.61	$77.22	133.98K
Oct 5, 2026	$77.23	$78.2975	$76.38	$77.55	109.31K
Oct 2, 2026	$76.24	$77.89	$76.00	$77.26	280.61K
Oct 1, 2026	$74.00	$75.24	$72.90	$75.13	228.01K
Sep 30, 2026	$75.43	$75.43	$74.14	$74.48	151.12K
Sep 29, 2026	$76.45	$77.09	$73.81	$75.07	175.55K
Sep 28, 2026	$74.27	$76.31	$73.84	$76.06	201.82K
Sep 25, 2026	$75.04	$75.50	$74.09	$74.21	252.34K
Sep 24, 2026	$74.57	$75.36	$73.581	$74.65	154.89K
Sep 23, 2026	$74.13	$75.82	$73.71	$75.25	163.65K
Sep 22, 2026	$74.33	$74.95	$73.61	$74.59	122.61K
Sep 21, 2026	$73.53	$74.36	$73.11	$73.75	148.32K
Sep 18, 2026	$72.42	$73.5999	$71.00	$73.25	796.69K
Sep 17, 2026	$73.77	$73.77	$70.93	$72.10	242.09K
Sep 16, 2026	$72.02	$73.166	$70.76	$72.17	205.21K
Sep 15, 2026	$72.15	$72.415	$70.435	$71.23	272.83K
Sep 14, 2026	$73.00	$73.00	$70.00	$71.50	205.57K
Sep 11, 2026	$74.61	$74.85	$73.60	$74.47	73.32K
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