Free Trial

Gorman-Rupp (GRC) Stock Chart & Stock Price History

→ I’m afraid WWIII is a very real possibility (From Porter & Company) (Ad)
Free GRC Stock Alerts
$32.60
+0.06 (+0.18%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Gorman-Rupp Stock Price Performance

5 Day
Performance
-1.03%
1 Month
Performance
-9.54%
3 Month
Performance
-13.41%
6 Month
Performance
+1.94%
Year-To-Date
Performance
-8.25%
1 Year
Performance
+27.34%
Receive GRC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gorman-Rupp and its competitors with MarketBeat's FREE daily newsletter

Ad The Oxford Club
Most important medical advance in 100 years
This is going to dramatically alter medicine forever. Keep in mind, creating a new effective drug in the past took up to 10 years and could cost up to $12 billion. But now, with artificial intelligence, it could take months and cost a fraction of that amount.
Watch my new presentation detailing the opportunity

GRC Stock Chart for Saturday, May, 18, 2024

GRC Chart by TradingView

Gorman-Rupp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$32.55$32.58
+0.09%		$32.83$32.0366,895 shs$853.92 million
05/16/2024$32.93$32.55
-1.14%		$32.77$32.3656,680 shs$853.14 million
05/15/2024$32.77$32.93
+0.47%		$33.37$32.8833,330 shs$862.96 million
05/14/2024$32.94$32.77
-0.52%		$33.26$32.7251,212 shs$858.90 million
05/13/2024$33.39$32.94
-1.35%		$33.82$32.9459,482 shs$863.36 million
05/10/2024$33.68$33.40
-0.83%		$33.63$33.2162,134 shs$875.41 million
05/09/2024$32.61$33.68
+3.28%		$33.68$32.58190,609 shs$882.75 million
05/08/2024$32.87$32.61
-0.79%		$32.94$32.61114,105 shs$854.71 million
05/07/2024$32.84$32.87
+0.11%		$33.33$32.8785,661 shs$861.52 million
05/06/2024$32.71$32.84
+0.38%		$33.32$32.68140,236 shs$860.61 million
05/03/2024$32.44$32.71
+0.83%		$33.16$32.20315,869 shs$857.33 million
05/02/2024$32.79$32.44
-1.07%		$32.95$32.22128,579 shs$850.25 million
05/01/2024$33.22$32.79
-1.28%		$33.51$32.6084,416 shs$859.75 million
04/30/2024$33.02$33.22
+0.59%		$33.35$32.51144,490 shs$870.90 million
04/29/2024$33.38$33.02
-1.08%		$33.59$32.80119,294 shs$865.78 million
04/26/2024$31.45$33.35
+6.04%		$33.52$31.44186,201 shs$874.44 million
04/25/2024$36.41$31.45
-13.62%		$35.13$30.47255,333 shs$824.62 million
04/24/2024$36.74$36.41
-0.90%		$37.03$36.36142,519 shs$954.67 million
04/23/2024$35.96$36.74
+2.18%		$37.12$35.93193,547 shs$963.32 million
04/22/2024$36.02$35.96
-0.18%		$36.56$35.89235,411 shs$942.74 million
04/19/2024$36.04$36.05
+0.03%		$36.69$35.96200,357 shs$945.23 million
04/18/2024$36.06$36.04
-0.06%		$36.40$35.7579,360 shs$944.97 million
04/17/2024$36.46$36.06
-1.10%		$36.92$35.9955,526 shs$945.49 million
04/16/2024$36.58$36.46
-0.33%		$36.86$35.8361,988 shs$955.98 million
04/15/2024$36.68$36.58
-0.27%		$37.06$36.4954,412 shs$959.13 million
04/12/2024$37.53$36.68
-2.26%		$37.22$36.5943,710 shs$961.75 million
04/11/2024$37.43$37.53
+0.27%		$37.81$37.2745,435 shs$984.04 million
04/10/2024$38.51$37.43
-2.80%		$37.95$37.0470,065 shs$981.42 million
04/09/2024$38.72$38.51
-0.54%		$38.84$38.2439,627 shs$1.01 billion
04/08/2024$38.72$38.72$39.12$38.6231,242 shs$1.02 billion
04/05/2024$38.46$38.77
+0.82%		$38.77$38.4161,565 shs$1.02 billion
04/04/2024$38.45$38.46
+0.01%		$38.96$38.0853,723 shs$1.01 billion
04/03/2024$38.46$38.45
-0.03%		$38.98$38.09105,226 shs$1.01 billion
04/02/2024$38.93$38.46
-1.21%		$38.62$37.7559,854 shs$1.01 billion
04/01/2024$39.55$38.93
-1.57%		$40.00$38.9138,773 shs$1.02 billion
03/29/2024$39.58$39.55
-0.06%		$39.85$39.1896,312 shs$1.04 billion
03/28/2024$39.33$39.58
+0.62%		$39.79$39.1896,312 shs$1.04 billion
03/27/2024$38.52$39.33
+2.10%		$39.34$38.6848,929 shs$1.03 billion
03/26/2024$38.55$38.52
-0.08%		$38.86$38.4254,733 shs$1.01 billion
03/25/2024$38.94$38.55
-1.00%		$39.22$38.3839,476 shs$1.01 billion
CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
03/22/2024$39.38$38.95
-1.09%		$39.38$38.9056,955 shs$1.02 billion
03/21/2024$38.43$39.38
+2.47%		$39.46$38.06102,923 shs$1.03 billion
03/20/2024$37.47$38.43
+2.56%		$38.52$37.2668,729 shs$1.01 billion
03/19/2024$37.08$37.47
+1.05%		$37.68$36.7579,887 shs$982.39 million
03/18/2024$36.98$37.08
+0.27%		$37.49$36.91103,668 shs$972.24 million
03/15/2024$36.43$36.95
+1.43%		$37.08$36.05329,492 shs$968.83 million
03/14/2024$36.96$36.43
-1.43%		$36.81$36.0967,427 shs$955.12 million
03/13/2024$37.00$36.96
-0.11%		$36.96$36.5583,042 shs$969.09 million
03/12/2024$37.09$37.00
-0.24%		$37.16$36.5874,748 shs$970.14 million
03/11/2024$37.56$37.09
-1.25%		$37.46$36.4551,148 shs$972.50 million
03/08/2024$36.87$37.53
+1.79%		$38.15$36.9574,308 shs$984.04 million
03/07/2024$36.32$36.87
+1.51%		$36.98$36.3672,023 shs$966.73 million
03/06/2024$36.00$36.32
+0.89%		$36.90$35.9371,648 shs$952.31 million
03/05/2024$37.19$36.00
-3.20%		$37.22$35.8374,716 shs$943.85 million
03/04/2024$37.29$37.19
-0.27%		$37.94$37.0158,216 shs$975.12 million
03/01/2024$37.34$37.25
-0.24%		$37.53$37.0147,302 shs$976.70 million
02/29/2024$36.42$37.34
+2.53%		$37.44$36.4991,380 shs$978.98 million
02/28/2024$36.65$36.42
-0.63%		$36.56$36.1937,857 shs$953.84 million
02/27/2024$36.52$36.65
+0.37%		$37.08$36.4176,174 shs$959.86 million
02/26/2024$36.37$36.52
+0.40%		$36.59$35.7945,456 shs$956.33 million
02/23/2024$36.28$36.40
+0.33%		$36.59$36.1835,274 shs$953.32 million
02/22/2024$36.60$36.28
-0.87%		$36.74$36.2837,868 shs$950.17 million
02/21/2024$36.73$36.60
-0.35%		$36.69$36.2849,636 shs$958.55 million
02/20/2024$37.65$36.73
-2.44%		$37.59$36.5790,532 shs$961.96 million
02/19/2024$37.65$37.65$38.55$37.4563,200 shs$986.05 million

Related Companies:
This page (NYSE:GRC) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Most important medical advance in 100 years
The Oxford Club
The Presidential candidate you should REALLY be worried about
Stansberry Research
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry