5 DAY PERFORMANCE
-21.45%
1 MONTH PERFORMANCE
-24.53%
3 MONTH PERFORMANCE
-15.11%
6 MONTH PERFORMANCE
-5.50%
YEAR-TO-DATE PERFORMANCE
+29.17%
1 YEAR PERFORMANCE
+44.62%
Gorman-Rupp Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $79.30 | $78.07 (-1.55%) | $79.30 | $76.94 | 249.90 K | $2.06 B |
| 07/07/2026 | $84.03 | $79.82 (-5.01%) | $84.34 | $78.53 | 392.01 K | $2.10 B |
| 07/06/2026 | $84.09 | $85.31 (1.45%) | $85.82 | $83.74 | 194.70 K | $2.25 B |
| 07/02/2026 | $88.49 | $84.06 (-5.01%) | $88.49 | $82.76 | 260.26 K | $2.21 B |
| 07/01/2026 | $90.94 | $88.72 (-2.44%) | $92.78 | $88.08 | 269.20 K | $2.34 B |
| 06/30/2026 | $90.96 | $91.74 (0.86%) | $92.55 | $90.28 | 154.90 K | $2.42 B |
| 06/29/2026 | $88.32 | $90.20 (2.13%) | $91.17 | $87.55 | 184.00 K | $2.38 B |
| 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 |
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.
