5 DAY PERFORMANCE
+1.36%
1 MONTH PERFORMANCE
-0.08%
3 MONTH PERFORMANCE
-6.46%
6 MONTH PERFORMANCE
-3.57%
YEAR-TO-DATE PERFORMANCE
-5.33%
1 YEAR PERFORMANCE
+9.48%
The Gorman-Rupp Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $36.06 | $35.89 (-0.47%) | $36.50 | $35.72 | 101,800 | $951.71 M |
| 04/30/2025 | $35.65 | $35.86 (0.59%) | $36.07 | $35.27 | 94,200 | $941.21 M |
| 04/29/2025 | $35.47 | $36.01 (1.52%) | $36.15 | $35.33 | 80,030 | $945.15 M |
| 04/28/2025 | $35.42 | $35.52 (0.28%) | $35.69 | $35.14 | 70,700 | $932.29 M |
| 04/25/2025 | $34.90 | $35.42 (1.49%) | $35.42 | $34.60 | 46,040 | $929.66 M |
| 04/24/2025 | $33.65 | $35.25 (4.75%) | $35.59 | $33.37 | 72,300 | $924.52 M |
| 04/23/2025 | $33.75 | $33.34 (-1.21%) | $34.48 | $32.74 | 108,300 | $874.43 M |
| 04/22/2025 | $32.73 | $32.98 (0.76%) | $33.28 | $32.38 | 88,129 | $864.98 M |
| 04/21/2025 | $33.07 | $32.41 (-2%) | $33.25 | $32.17 | 59,913 | $850.03 M |
| 04/17/2025 | $33.33 | $33.47 (0.42%) | $33.80 | $33.32 | 52,000 | $877.84 M |
| 04/16/2025 | $33.33 | $33.47 (0.42%) | $33.64 | $32.95 | 58,000 | $877.84 M |
| 04/15/2025 | $33.45 | $33.54 (0.27%) | $34.00 | $33.35 | 50,315 | $879.67 M |
| 04/14/2025 | $33.65 | $33.50 (-0.45%) | $33.99 | $33.15 | 71,800 | $878.62 M |
| 04/11/2025 | $33.14 | $33.42 (0.84%) | $33.60 | $32.77 | 48,120 | $876.52 M |
| 04/10/2025 | $33.38 | $33.04 (-1.02%) | $33.70 | $32.51 | 62,139 | $866.56 M |
| 04/09/2025 | $31.32 | $34.16 (9.07%) | $34.84 | $31.30 | 100,439 | $895.93 M |
| 04/08/2025 | $32.84 | $31.36 (-4.51%) | $33.37 | $30.87 | 93,911 | $822.50 M |
| 04/07/2025 | $31.42 | $32.01 (1.88%) | $33.79 | $30.95 | 89,700 | $839.54 M |
| 04/04/2025 | $32.81 | $32.58 (-0.7%) | $33.39 | $31.06 | 80,800 | $854.49 M |
| 04/03/2025 | $34.96 | $33.90 (-3.03%) | $35.09 | $33.51 | 79,400 | $889.11 M |
| 04/02/2025 | $35.50 | $36.18 (1.92%) | $36.32 | $35.50 | 54,304 | $948.91 M |
| 04/01/2025 | $35.04 | $35.93 (2.54%) | $36.06 | $34.96 | 57,145 | $942.36 M |
| 03/31/2025 | $35.00 | $35.10 (0.29%) | $35.48 | $34.69 | 119,225 | $920.59 M |
| 03/28/2025 | $36.32 | $35.32 (-2.75%) | $36.32 | $34.98 | 51,100 | $926.36 M |
| 03/27/2025 | $36.30 | $36.41 (0.3%) | $36.47 | $35.88 | 47,935 | $954.94 M |
| 03/26/2025 | $36.16 | $36.13 (-0.08%) | $36.52 | $36.00 | 58,300 | $947.60 M |
| 03/25/2025 | $35.84 | $35.89 (0.14%) | $36.34 | $35.72 | 60,600 | $941.31 M |
| 03/24/2025 | $35.45 | $35.91 (1.3%) | $36.34 | $35.45 | 95,648 | $941.83 M |
| 03/21/2025 | $36.52 | $35.19 (-3.64%) | $36.52 | $35.00 | 375,500 | $922.95 M |
| 03/20/2025 | $37.37 | $37.02 (-0.94%) | $37.80 | $36.89 | 48,900 | $970.94 M |
| 03/19/2025 | $37.04 | $37.53 (1.32%) | $37.54 | $37.04 | 68,500 | $984.32 M |
| 03/18/2025 | $37.61 | $37.04 (-1.52%) | $37.72 | $36.90 | 51,600 | $971.47 M |
| 03/17/2025 | $37.47 | $37.65 (0.48%) | $37.92 | $37.12 | 55,620 | $987.47 M |
| 03/14/2025 | $37.27 | $37.58 (0.83%) | $37.61 | $36.94 | 59,629 | $985.63 M |
| 03/13/2025 | $37.63 | $36.77 (-2.29%) | $37.63 | $36.75 | 68,338 | $964.39 M |
| 03/12/2025 | $37.91 | $37.52 (-1.03%) | $38.01 | $37.30 | 87,400 | $984.06 M |
| 03/11/2025 | $37.66 | $37.70 (0.11%) | $38.12 | $37.37 | 64,100 | $988.78 M |
| 03/10/2025 | $37.96 | $37.52 (-1.16%) | $38.62 | $37.51 | 54,235 | $984.06 M |
| 03/07/2025 | $38.12 | $38.30 (0.47%) | $38.58 | $37.67 | 48,635 | $1.00 B |
| 03/06/2025 | $37.70 | $38.12 (1.11%) | $38.26 | $37.34 | 47,900 | $999.79 M |
| 03/05/2025 | $37.60 | $37.89 (0.77%) | $38.14 | $37.46 | 57,200 | $993.76 M |
| 03/04/2025 | $37.65 | $37.48 (-0.45%) | $37.89 | $37.12 | 57,900 | $983.01 M |
| 03/03/2025 | $38.46 | $37.97 (-1.27%) | $38.77 | $37.72 | 65,631 | $995.86 M |
| 02/28/2025 | $37.83 | $38.14 (0.82%) | $38.20 | $37.59 | 61,100 | $1.00 B |
| 02/27/2025 | $38.61 | $37.81 (-2.07%) | $38.61 | $37.63 | 39,900 | $991.66 M |
| 02/26/2025 | $38.74 | $38.74 (0%) | $39.16 | $38.16 | 58,520 | $1.02 B |
| 02/25/2025 | $38.31 | $38.79 (1.25%) | $39.07 | $37.80 | 61,400 | $1.02 B |
| 02/24/2025 | $39.27 | $38.17 (-2.8%) | $39.27 | $38.03 | 67,402 | $1.00 B |
| 02/21/2025 | $40.25 | $39.14 (-2.76%) | $40.25 | $38.80 | 156,600 | $1.03 B |
| 02/20/2025 | $39.61 | $39.76 (0.38%) | $39.80 | $39.17 | 93,945 | $1.04 B |
| 02/19/2025 | $38.70 | $39.56 (2.22%) | $39.73 | $38.70 | 51,100 | $1.04 B |
| 02/18/2025 | $38.18 | $39.05 (2.28%) | $39.17 | $37.61 | 78,100 | $1.02 B |
| 02/14/2025 | $38.00 | $38.11 (0.29%) | $38.79 | $37.60 | 74,500 | $999.53 M |
| 02/13/2025 | $37.75 | $37.94 (0.5%) | $38.46 | $37.31 | 41,048 | $995.07 M |
| 02/12/2025 | $37.10 | $37.63 (1.43%) | $37.94 | $36.99 | 53,800 | $986.94 M |
| 02/11/2025 | $36.78 | $37.71 (2.53%) | $37.83 | $36.78 | 48,016 | $989.04 M |
| 02/10/2025 | $37.14 | $36.94 (-0.54%) | $38.00 | $36.56 | 52,800 | $968.85 M |
| 02/07/2025 | $37.09 | $36.85 (-0.65%) | $37.09 | $36.02 | 82,000 | $966.48 M |
| 02/06/2025 | $38.13 | $37.80 (-0.87%) | $38.32 | $37.69 | 31,800 | $991.40 M |
| 02/05/2025 | $37.88 | $37.98 (0.26%) | $38.32 | $37.88 | 35,600 | $996.12 M |
| 02/04/2025 | $37.38 | $37.80 (1.12%) | $37.94 | $37.38 | 43,423 | $991.40 M |
| 02/03/2025 | $37.56 | $37.60 (0.11%) | $38.00 | $36.59 | 91,315 | $986.16 M |
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.
