5 DAY PERFORMANCE
-20.17%
1 MONTH PERFORMANCE
-17.51%
3 MONTH PERFORMANCE
-22.32%
6 MONTH PERFORMANCE
-10.91%
YEAR-TO-DATE PERFORMANCE
+29.17%
1 YEAR PERFORMANCE
+36.34%
Gorman-Rupp Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $73.16 | $72.80 (-0.49%) | $73.75 | $72.50 | 16.99 K | |
| 10/08/2026 | $73.85 | $73.04 (-1.1%) | $74.54 | $72.94 | 137.40 K | $1.93 B |
| 10/07/2026 | $75.85 | $74.21 (-2.16%) | $76.10 | $73.21 | 183.82 K | $1.96 B |
| 10/06/2026 | $78.27 | $77.22 (-1.34%) | $79.24 | $76.61 | 134.00 K | $2.04 B |
| 10/05/2026 | $77.23 | $77.55 (0.41%) | $78.30 | $76.38 | 109.31 K | $2.05 B |
| 10/02/2026 | $76.24 | $77.26 (1.34%) | $77.89 | $76.00 | 280.61 K | $2.04 B |
| 10/01/2026 | $74.00 | $75.13 (1.53%) | $75.24 | $72.90 | 228.01 K | $1.98 B |
| 09/30/2026 | $75.43 | $74.48 (-1.26%) | $75.43 | $74.14 | 151.12 K | $1.96 B |
| 09/29/2026 | $76.45 | $75.07 (-1.81%) | $77.09 | $73.81 | 175.55 K | $1.98 B |
| 09/28/2026 | $74.27 | $76.06 (2.41%) | $76.31 | $73.84 | 201.82 K | $2.01 B |
| 09/25/2026 | $75.04 | $74.21 (-1.11%) | $75.50 | $74.09 | 252.34 K | $1.96 B |
| 09/24/2026 | $74.57 | $74.65 (0.11%) | $75.36 | $73.58 | 154.90 K | $1.97 B |
| 09/23/2026 | $74.13 | $75.25 (1.51%) | $75.82 | $73.71 | 163.70 K | $1.98 B |
| 09/22/2026 | $74.33 | $74.59 (0.35%) | $74.95 | $73.61 | 122.61 K | $1.97 B |
| 09/21/2026 | $73.53 | $73.75 (0.3%) | $74.36 | $73.11 | 148.32 K | $1.95 B |
| 09/18/2026 | $72.42 | $73.25 (1.15%) | $73.60 | $71.00 | 796.70 K | $1.93 B |
| 09/17/2026 | $73.77 | $72.10 (-2.26%) | $73.77 | $70.93 | 242.10 K | $1.90 B |
| 09/16/2026 | $72.02 | $72.17 (0.21%) | $73.17 | $70.76 | 205.21 K | $1.90 B |
| 09/15/2026 | $72.15 | $71.23 (-1.28%) | $72.42 | $70.44 | 272.83 K | $1.88 B |
| 09/14/2026 | $73.00 | $71.50 (-2.05%) | $73.00 | $70.00 | 205.60 K | $1.89 B |
| 09/11/2026 | $74.61 | $74.47 (-0.19%) | $74.85 | $73.60 | 73.32 K | $1.96 B |
| 09/10/2026 | $74.04 | $73.23 (-1.09%) | $74.04 | $72.22 | 215.40 K | $1.93 B |
| 09/09/2026 | $74.99 | $74.77 (-0.29%) | $75.66 | $74.46 | 119.30 K | $1.97 B |
| 09/08/2026 | $75.16 | $75.49 (0.44%) | $76.29 | $74.55 | 112.30 K | $1.99 B |
| 09/04/2026 | $74.83 | $75.34 (0.68%) | $76.30 | $74.54 | 103.43 K | $1.99 B |
| 09/03/2026 | $74.81 | $75.10 (0.39%) | $75.35 | $73.72 | 193.63 K | $1.98 B |
| 09/02/2026 | $74.75 | $73.94 (-1.08%) | $75.74 | $72.00 | 194.12 K | $1.95 B |
| 09/01/2026 | $74.54 | $73.99 (-0.74%) | $74.84 | $71.81 | 146.60 K | $1.95 B |
| 08/31/2026 | $76.25 | $75.40 (-1.11%) | $76.47 | $75.00 | 142.21 K | $1.99 B |
| 08/28/2026 | $77.30 | $76.22 (-1.4%) | $77.60 | $75.46 | 136.92 K | $2.01 B |
| 08/27/2026 | $77.58 | $77.58 (0%) | $78.67 | $76.53 | 117.32 K | $2.05 B |
| 08/26/2026 | $77.29 | $77.62 (0.43%) | $78.61 | $76.71 | 108.70 K | $2.05 B |
| 08/25/2026 | $78.99 | $76.76 (-2.82%) | $79.20 | $76.65 | 111.02 K | $2.02 B |
| 08/24/2026 | $78.67 | $77.82 (-1.08%) | $78.67 | $77.35 | 90.51 K | $2.05 B |
| 08/21/2026 | $78.64 | $78.09 (-0.7%) | $78.64 | $76.61 | 211.70 K | $2.06 B |
| 08/20/2026 | $78.07 | $77.85 (-0.28%) | $78.45 | $77.12 | 109.54 K | $2.05 B |
| 08/19/2026 | $79.22 | $78.52 (-0.88%) | $79.50 | $77.20 | 145.63 K | $2.07 B |
| 08/18/2026 | $79.65 | $78.75 (-1.13%) | $79.65 | $77.87 | 163.85 K | $2.08 B |
| 08/17/2026 | $80.78 | $80.65 (-0.16%) | $81.49 | $79.97 | 101.23 K | $2.13 B |
| 08/14/2026 | $79.56 | $80.81 (1.57%) | $81.43 | $78.58 | 117.10 K | $2.13 B |
| 08/13/2026 | $82.08 | $79.92 (-2.63%) | $82.48 | $79.26 | 146.30 K | $2.11 B |
| 08/12/2026 | $84.18 | $81.50 (-3.18%) | $84.39 | $81.40 | 211.98 K | $2.15 B |
| 08/11/2026 | $82.66 | $82.79 (0.16%) | $86.00 | $81.93 | 138.93 K | $2.18 B |
| 08/10/2026 | $83.55 | $81.79 (-2.11%) | $83.75 | $81.08 | 163.12 K | $2.16 B |
| 08/07/2026 | $84.67 | $83.79 (-1.04%) | $85.81 | $83.60 | 113.50 K | $2.21 B |
| 08/06/2026 | $85.98 | $84.58 (-1.63%) | $87.30 | $81.92 | 147.70 K | $2.23 B |
| 08/05/2026 | $85.15 | $85.22 (0.08%) | $87.02 | $84.37 | 168.64 K | $2.25 B |
| 08/04/2026 | $84.22 | $85.48 (1.5%) | $86.06 | $82.16 | 184.00 K | $2.25 B |
| 08/03/2026 | $81.71 | $82.80 (1.33%) | $84.60 | $81.71 | 180.84 K | $2.18 B |
| 07/31/2026 | $81.64 | $81.19 (-0.55%) | $82.08 | $79.41 | 486.72 K | $2.14 B |
| 07/30/2026 | $80.80 | $80.69 (-0.14%) | $81.58 | $79.11 | 156.14 K | $2.13 B |
| 07/29/2026 | $81.87 | $78.47 (-4.15%) | $83.02 | $78.17 | 203.57 K | $2.07 B |
| 07/28/2026 | $80.55 | $82.43 (2.33%) | $84.17 | $80.29 | 249.50 K | $2.17 B |
| 07/27/2026 | $82.14 | $80.56 (-1.92%) | $85.26 | $76.77 | 223.15 K | $2.12 B |
| 07/24/2026 | $79.98 | $81.73 (2.19%) | $83.24 | $75.00 | 351.30 K | $2.16 B |
| 07/23/2026 | $78.90 | $79.62 (0.91%) | $80.44 | $77.94 | 206.10 K | $2.10 B |
| 07/22/2026 | $79.77 | $80.09 (0.4%) | $81.43 | $79.09 | 229.20 K | $2.11 B |
| 07/21/2026 | $80.53 | $80.30 (-0.29%) | $80.59 | $78.10 | 124.84 K | $2.12 B |
| 07/20/2026 | $80.74 | $79.19 (-1.92%) | $81.12 | $78.66 | 125.50 K | $2.09 B |
| 07/17/2026 | $78.61 | $79.74 (1.44%) | $80.32 | $76.19 | 212.91 K | $2.10 B |
| 07/16/2026 | $78.43 | $80.76 (2.97%) | $81.15 | $77.88 | 154.82 K | $2.13 B |
| 07/15/2026 | $80.63 | $79.19 (-1.79%) | $81.82 | $78.24 | 159.31 K | $2.09 B |
| 07/14/2026 | $80.00 | $80.03 (0.04%) | $80.54 | $78.56 | 188.11 K | $2.11 B |
| 07/13/2026 | $79.11 | $78.60 (-0.64%) | $80.39 | $78.05 | 128.30 K | $2.07 B |
| 07/10/2026 | $78.60 | $79.50 (1.15%) | $80.92 | $78.52 | 201.90 K | $2.09 B |
| 07/09/2026 | $79.66 | $79.40 (-0.33%) | $80.41 | $78.33 | 153.80 K | $2.09 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.
