Gorman-Rupp Company (The) Common Stock (GRC)

Historical Prices For Gorman-Rupp Company (The) Common Stock (GRC)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	37.13	37.13	36.71	36.89	44,978	36.89
6/04/2025	37.36	37.69	36.92	37.13	48,657	37.13
6/03/2025	36.67	37.28	36.31	37.20	58,061	37.20
6/02/2025	36.62	36.62	36.03	36.58	68,285	36.58
5/30/2025	36.67	36.83	36.42	36.50	75,962	36.50
5/29/2025	36.76	36.90	36.49	36.67	34,571	36.67
5/28/2025	37.18	37.32	36.52	36.63	40,389	36.63
5/27/2025	36.75	37.30	36.69	37.12	48,283	37.12
5/23/2025	35.84	36.37	35.84	36.18	69,550	36.18
5/22/2025	37.02	37.24	36.37	36.51	52,843	36.51
5/21/2025	37.77	37.87	37.12	37.33	53,307	37.33
5/20/2025	38.43	38.54	38.05	38.17	39,073	38.17
5/19/2025	38.47	38.85	38.17	38.62	49,018	38.62
5/16/2025	38.79	39.12	38.52	38.91	58,440	38.91
5/15/2025	38.47	39.04	38.27	38.77	65,371	38.77
5/14/2025	38.98	38.98	38.35	38.60	64,251	38.41
5/13/2025	39.02	39.25	38.72	39.03	51,921	38.84
5/12/2025	39.02	39.36	38.21	38.70	67,657	38.51
5/09/2025	37.84	38.01	37.17	37.44	47,943	37.26
5/08/2025	37.21	37.90	37.00	37.75	48,088	37.57
5/07/2025	37.00	37.13	36.36	36.68	52,322	36.50
5/06/2025	36.25	36.80	36.18	36.63	66,486	36.45
5/05/2025	36.69	37.25	36.37	36.48	104,458	36.31
5/02/2025	36.39	37.13	36.30	36.85	96,031	36.67
5/01/2025	36.06	36.50	35.72	35.89	101,800	35.72
4/30/2025	35.65	36.06	35.27	35.86	94,195	35.69
4/29/2025	35.47	36.15	35.33	36.01	80,030	35.84
4/28/2025	35.42	35.69	35.14	35.52	70,678	35.35
4/25/2025	34.90	35.42	34.60	35.42	46,040	35.25
4/24/2025	33.65	35.59	33.37	35.25	72,267	35.08
4/23/2025	33.75	34.48	32.74	33.34	108,266	33.18
4/22/2025	32.73	33.28	32.38	32.98	88,129	32.82
4/21/2025	33.07	33.25	32.17	32.41	59,913	32.25
4/17/2025	33.33	33.80	33.32	33.47	51,961	33.31
4/16/2025	33.33	33.64	32.95	33.47	57,990	33.31
4/15/2025	33.45	34.00	33.35	33.54	50,315	33.38
4/14/2025	33.65	33.99	33.15	33.50	71,778	33.34
4/11/2025	33.14	33.60	32.77	33.42	48,120	33.26
4/10/2025	33.38	33.70	32.51	33.04	62,139	32.88
4/09/2025	31.32	34.84	31.30	34.16	100,439	34.00
4/08/2025	32.84	33.37	30.87	31.36	93,911	31.21
4/07/2025	31.42	33.20	30.95	32.01	89,683	31.86
4/04/2025	32.81	33.39	31.06	32.58	80,794	32.42
4/03/2025	34.96	35.09	33.51	33.90	79,396	33.74
4/02/2025	35.50	36.32	35.50	36.18	54,304	36.01
4/01/2025	35.04	36.06	34.96	35.93	57,145	35.76
3/31/2025	35.00	35.48	34.69	35.10	119,225	34.93
3/28/2025	36.32	36.32	34.98	35.32	51,053	35.15
3/27/2025	36.30	36.47	35.88	36.41	47,935	36.24
3/26/2025	36.16	36.52	36.00	36.13	58,287	35.96
3/25/2025	35.84	36.34	35.72	35.89	60,580	35.72
3/24/2025	35.45	36.34	35.45	35.91	95,648	35.74
3/21/2025	36.52	36.52	35.00	35.19	375,494	35.02
3/20/2025	37.37	37.80	36.89	37.02	48,885	36.84
3/19/2025	37.04	37.54	37.04	37.53	68,480	37.35
3/18/2025	37.61	37.72	36.90	37.04	51,579	36.86
3/17/2025	37.47	37.92	37.12	37.65	55,620	37.47
3/14/2025	37.27	37.61	36.94	37.58	59,629	37.40
3/13/2025	37.63	37.63	36.75	36.77	68,338	36.59
3/12/2025	37.91	38.01	37.30	37.52	87,375	37.34
3/11/2025	37.66	38.12	37.37	37.70	64,065	37.52
3/10/2025	37.96	38.62	37.51	37.52	54,235	37.34
3/07/2025	38.12	38.58	37.67	38.30	48,635	38.12
3/06/2025	37.70	38.26	37.34	38.12	47,853	37.94