5 DAY PERFORMANCE
-28.67%
1 MONTH PERFORMANCE
-17.60%
3 MONTH PERFORMANCE
+0.42%
6 MONTH PERFORMANCE
+24.98%
YEAR-TO-DATE PERFORMANCE
+29.17%
1 YEAR PERFORMANCE
+66.34%
Gorman-Rupp Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $89.42 | $89.25 (-0.19%) | $90.35 | $87.95 | 471.90 K | $2.35 B |
| 06/25/2026 | $87.35 | $90.85 (4.01%) | $91.38 | $87.00 | 174.82 K | $2.39 B |
| 06/24/2026 | $86.33 | $85.83 (-0.58%) | $87.73 | $85.39 | 273.80 K | $2.26 B |
| 06/23/2026 | $86.26 | $86.47 (0.24%) | $87.89 | $84.98 | 181.22 K | $2.28 B |
| 06/22/2026 | $88.37 | $87.93 (-0.5%) | $89.62 | $87.74 | 257.52 K | $2.32 B |
| 06/18/2026 | $88.06 | $87.77 (-0.33%) | $88.77 | $86.73 | 288.50 K | $2.31 B |
| 06/17/2026 | $85.44 | $86.74 (1.52%) | $88.12 | $85.00 | 222.36 K | $2.28 B |
| 06/16/2026 | $86.40 | $84.98 (-1.64%) | $87.71 | $84.81 | 182.40 K | $2.24 B |
| 06/15/2026 | $85.73 | $85.40 (-0.38%) | $86.58 | $83.82 | 218.74 K | $2.25 B |
| 06/12/2026 | $83.77 | $84.59 (0.98%) | $84.99 | $83.17 | 188.70 K | $2.23 B |
| 06/11/2026 | $80.91 | $82.82 (2.36%) | $83.68 | $80.20 | 215.23 K | $2.18 B |
| 06/10/2026 | $81.00 | $79.45 (-1.91%) | $82.10 | $79.44 | 141.33 K | $2.09 B |
| 06/09/2026 | $79.05 | $81.11 (2.61%) | $81.68 | $78.54 | 129.72 K | $2.14 B |
| 06/08/2026 | $77.86 | $77.91 (0.06%) | $79.51 | $77.35 | 103.82 K | $2.05 B |
| 06/05/2026 | $77.57 | $77.09 (-0.62%) | $78.77 | $77.08 | 116.23 K | $2.03 B |
| 06/04/2026 | $76.58 | $77.98 (1.83%) | $78.37 | $76.57 | 129.30 K | $2.05 B |
| 06/03/2026 | $75.69 | $75.99 (0.4%) | $77.58 | $74.98 | 138.46 K | $2.00 B |
| 06/02/2026 | $74.13 | $75.58 (1.96%) | $76.23 | $74.13 | 80.60 K | $1.99 B |
| 06/01/2026 | $74.11 | $73.71 (-0.54%) | $74.90 | $72.55 | 80.10 K | $1.94 B |
| 05/29/2026 | $75.25 | $74.95 (-0.4%) | $75.79 | $74.00 | 123.73 K | $1.97 B |
| 05/28/2026 | $75.19 | $74.85 (-0.45%) | $75.19 | $73.80 | 88.94 K | $1.97 B |
| 05/27/2026 | $76.18 | $75.68 (-0.66%) | $76.31 | $75.30 | 98.73 K | $1.99 B |
| 05/26/2026 | $73.63 | $75.70 (2.81%) | $75.74 | $73.63 | 91.55 K | $1.99 B |
| 05/22/2026 | $72.75 | $72.66 (-0.12%) | $73.07 | $71.50 | 112.54 K | $1.91 B |
| 05/21/2026 | $72.42 | $72.45 (0.04%) | $73.13 | $71.19 | 110.04 K | $1.91 B |
| 05/20/2026 | $71.17 | $72.81 (2.3%) | $72.84 | $70.40 | 123.21 K | $1.92 B |
| 05/19/2026 | $70.34 | $70.59 (0.36%) | $72.01 | $68.94 | 127.30 K | $1.86 B |
| 05/18/2026 | $73.30 | $71.80 (-2.05%) | $74.38 | $71.74 | 144.80 K | $1.89 B |
| 05/15/2026 | $74.60 | $73.30 (-1.74%) | $74.69 | $72.00 | 126.85 K | $1.93 B |
| 05/14/2026 | $76.29 | $76.07 (-0.29%) | $77.16 | $74.97 | 83.40 K | $2.00 B |
| 05/13/2026 | $76.24 | $75.44 (-1.05%) | $77.77 | $75.28 | 111.41 K | $1.99 B |
| 05/12/2026 | $77.74 | $75.90 (-2.37%) | $77.74 | $74.74 | 126.60 K | $2.00 B |
| 05/11/2026 | $77.37 | $77.88 (0.66%) | $78.63 | $75.49 | 95.40 K | $2.05 B |
| 05/08/2026 | $77.24 | $77.28 (0.05%) | $77.90 | $76.35 | 83.50 K | $2.04 B |
| 05/07/2026 | $77.90 | $76.52 (-1.77%) | $78.72 | $76.41 | 122.04 K | $2.02 B |
| 05/06/2026 | $78.90 | $77.74 (-1.47%) | $79.54 | $77.32 | 128.00 K | $2.05 B |
| 05/05/2026 | $76.67 | $77.43 (0.99%) | $78.20 | $75.81 | 89.20 K | $2.04 B |
| 05/04/2026 | $75.85 | $75.68 (-0.22%) | $77.63 | $74.91 | 152.55 K | $1.99 B |
| 05/01/2026 | $76.03 | $76.15 (0.16%) | $76.62 | $73.50 | 136.74 K | $2.01 B |
| 04/30/2026 | $73.49 | $75.74 (3.06%) | $75.90 | $72.50 | 128.10 K | $1.99 B |
| 04/29/2026 | $75.36 | $72.98 (-3.16%) | $75.40 | $72.10 | 174.10 K | $1.92 B |
| 04/28/2026 | $76.52 | $75.16 (-1.78%) | $76.52 | $74.54 | 171.20 K | $1.98 B |
| 04/27/2026 | $77.18 | $75.96 (-1.58%) | $77.60 | $74.17 | 194.59 K | $2.00 B |
| 04/24/2026 | $74.72 | $76.78 (2.76%) | $78.50 | $71.24 | 691.80 K | $2.02 B |
| 04/23/2026 | $68.95 | $74.37 (7.86%) | $75.03 | $68.95 | 232.34 K | $1.96 B |
| 04/22/2026 | $67.47 | $66.21 (-1.87%) | $68.33 | $65.86 | 154.90 K | $1.74 B |
| 04/21/2026 | $65.57 | $66.97 (2.14%) | $67.14 | $65.04 | 155.50 K | $1.76 B |
| 04/20/2026 | $67.83 | $65.64 (-3.23%) | $68.59 | $65.57 | 189.80 K | $1.73 B |
| 04/17/2026 | $68.86 | $68.26 (-0.87%) | $70.19 | $68.26 | 835.70 K | $1.80 B |
| 04/16/2026 | $67.78 | $67.66 (-0.18%) | $68.72 | $66.89 | 204.92 K | $1.78 B |
| 04/15/2026 | $71.02 | $68.12 (-4.08%) | $71.79 | $67.91 | 172.80 K | $1.79 B |
| 04/14/2026 | $71.91 | $71.52 (-0.54%) | $73.24 | $71.48 | 237.64 K | $1.88 B |
| 04/13/2026 | $68.83 | $72.16 (4.84%) | $72.55 | $68.83 | 312.90 K | $1.90 B |
| 04/10/2026 | $69.45 | $68.83 (-0.89%) | $69.45 | $68.32 | 68.00 K | $1.81 B |
| 04/09/2026 | $66.80 | $69.23 (3.64%) | $69.88 | $66.46 | 117.04 K | $1.82 B |
| 04/08/2026 | $66.00 | $67.30 (1.97%) | $67.75 | $65.85 | 156.04 K | $1.77 B |
| 04/07/2026 | $62.56 | $63.80 (1.98%) | $63.98 | $62.45 | 77.93 K | $1.68 B |
| 04/06/2026 | $62.40 | $62.83 (0.69%) | $63.09 | $61.40 | 66.30 K | $1.65 B |
| 04/02/2026 | $62.49 | $62.50 (0.02%) | $64.06 | $61.96 | 67.32 K | $1.65 B |
| 04/01/2026 | $62.98 | $64.03 (1.67%) | $65.01 | $62.76 | 111.52 K | $1.69 B |
| 03/31/2026 | $61.58 | $62.13 (0.89%) | $62.69 | $61.03 | 115.40 K | $1.64 B |
| 03/30/2026 | $61.92 | $60.39 (-2.47%) | $61.92 | $60.08 | 118.40 K | $1.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
