5 DAY PERFORMANCE
-20.19%
1 MONTH PERFORMANCE
-14.52%
3 MONTH PERFORMANCE
-8.49%
6 MONTH PERFORMANCE
+35.03%
YEAR-TO-DATE PERFORMANCE
+29.17%
1 YEAR PERFORMANCE
+58.03%
Gorman-Rupp Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $76.24 | $75.44 (-1.05%) | $77.77 | $75.28 | 97.02 K | $2.01 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 | $1.79 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 | $1.64 B |
| 04/01/2026 | $62.98 | $64.03 (1.67%) | $65.01 | $62.76 | 111.52 K | $1.68 B |
| 03/31/2026 | $61.58 | $62.13 (0.89%) | $62.69 | $61.03 | 115.40 K | $1.63 B |
| 03/30/2026 | $61.92 | $60.39 (-2.47%) | $61.92 | $60.08 | 118.40 K | $1.59 B |
| 03/27/2026 | $62.21 | $61.42 (-1.27%) | $62.53 | $61.00 | 120.70 K | $1.61 B |
| 03/26/2026 | $63.37 | $62.45 (-1.45%) | $64.92 | $62.45 | 140.93 K | $1.64 B |
| 03/25/2026 | $63.49 | $64.12 (0.99%) | $65.00 | $61.95 | 157.61 K | $1.69 B |
| 03/24/2026 | $61.16 | $62.49 (2.17%) | $62.80 | $60.14 | 156.93 K | $1.64 B |
| 03/23/2026 | $60.48 | $62.04 (2.58%) | $62.77 | $60.25 | 407.31 K | $1.63 B |
| 03/20/2026 | $60.60 | $58.73 (-3.09%) | $60.63 | $58.26 | 595.90 K | $1.54 B |
| 03/19/2026 | $59.62 | $60.51 (1.49%) | $61.26 | $59.22 | 149.51 K | $1.59 B |
| 03/18/2026 | $61.58 | $60.55 (-1.67%) | $62.44 | $60.50 | 169.10 K | $1.59 B |
| 03/17/2026 | $61.29 | $61.57 (0.46%) | $62.40 | $60.17 | 153.40 K | $1.62 B |
| 03/16/2026 | $59.06 | $60.94 (3.18%) | $61.89 | $58.85 | 184.80 K | $1.60 B |
| 03/13/2026 | $59.50 | $57.70 (-3.03%) | $59.92 | $56.98 | 149.01 K | $1.52 B |
| 03/12/2026 | $59.71 | $59.14 (-0.95%) | $60.74 | $58.81 | 121.82 K | $1.55 B |
| 03/11/2026 | $60.50 | $60.81 (0.51%) | $62.13 | $60.08 | 111.90 K | $1.60 B |
| 03/10/2026 | $61.53 | $61.00 (-0.86%) | $63.17 | $60.88 | 127.73 K | $1.60 B |
| 03/09/2026 | $59.81 | $61.68 (3.13%) | $61.73 | $58.44 | 100.20 K | $1.62 B |
| 03/06/2026 | $61.15 | $60.95 (-0.33%) | $62.49 | $58.77 | 236.41 K | $1.60 B |
| 03/05/2026 | $63.97 | $62.64 (-2.08%) | $65.06 | $61.71 | 94.00 K | $1.65 B |
| 03/04/2026 | $64.16 | $64.92 (1.18%) | $67.20 | $63.95 | 92.80 K | $1.71 B |
| 03/03/2026 | $63.67 | $63.86 (0.3%) | $64.44 | $61.13 | 153.11 K | $1.68 B |
| 03/02/2026 | $63.39 | $65.32 (3.04%) | $65.66 | $63.15 | 84.20 K | $1.72 B |
| 02/27/2026 | $64.04 | $64.23 (0.3%) | $64.54 | $62.90 | 117.23 K | $1.69 B |
| 02/26/2026 | $64.80 | $64.63 (-0.26%) | $65.11 | $63.32 | 78.00 K | $1.70 B |
| 02/25/2026 | $65.57 | $64.41 (-1.77%) | $65.86 | $63.35 | 74.44 K | $1.69 B |
| 02/24/2026 | $64.96 | $65.27 (0.48%) | $65.28 | $64.27 | 90.65 K | $1.72 B |
| 02/23/2026 | $65.67 | $64.52 (-1.75%) | $65.89 | $63.76 | 109.70 K | $1.70 B |
| 02/20/2026 | $64.79 | $65.69 (1.39%) | $66.21 | $64.29 | 102.30 K | $1.73 B |
| 02/19/2026 | $64.83 | $64.79 (-0.06%) | $65.44 | $64.39 | 107.50 K | $1.70 B |
| 02/18/2026 | $67.14 | $65.13 (-2.99%) | $67.85 | $64.87 | 146.43 K | $1.71 B |
| 02/17/2026 | $67.37 | $66.75 (-0.92%) | $67.72 | $66.37 | 122.60 K | $1.75 B |
| 02/13/2026 | $67.13 | $67.40 (0.4%) | $68.02 | $66.34 | 110.80 K | $1.77 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.
