-
5 DAY PERFORMANCE
+2.95% -
1 MONTH PERFORMANCE
+9.08% -
3 MONTH PERFORMANCE
+8.58% -
6 MONTH PERFORMANCE
+26.65% -
YEAR-TO-DATE PERFORMANCE
+17.96% -
1 YEAR PERFORMANCE
+34.37%
The Gorman-Rupp Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $41.22 | $41.99 (1.87%) | $42.15 | $41.00 | 57,048 | $1.10 B |
| 11/20/2024 | $40.48 | $40.98 (1.24%) | $41.05 | $40.06 | 51,321 | $1.07 B |
| 11/19/2024 | $40.48 | $40.48 (0%) | $40.73 | $39.91 | 51,600 | $1.06 B |
| 11/18/2024 | $40.88 | $40.80 (-0.2%) | $41.12 | $40.61 | 40,300 | $1.07 B |
| 11/15/2024 | $41.20 | $40.71 (-1.19%) | $41.20 | $40.26 | 48,248 | $1.07 B |
| 11/14/2024 | $41.61 | $41.01 (-1.44%) | $41.61 | $40.66 | 38,447 | $1.08 B |
| 11/13/2024 | $42.01 | $41.31 (-1.67%) | $42.21 | $41.28 | 54,139 | $1.08 B |
| 11/12/2024 | $42.52 | $41.67 (-2%) | $42.64 | $41.61 | 76,307 | $1.09 B |
| 11/11/2024 | $42.53 | $42.76 (0.54%) | $42.89 | $42.23 | 64,708 | $1.12 B |
| 11/08/2024 | $41.94 | $42.16 (0.52%) | $42.52 | $41.81 | 69,209 | $1.11 B |
| 11/07/2024 | $42.36 | $41.78 (-1.37%) | $42.36 | $41.08 | 180,513 | $1.10 B |
| 11/06/2024 | $40.93 | $42.23 (3.18%) | $42.89 | $40.93 | 144,000 | $1.11 B |
| 11/05/2024 | $37.73 | $38.73 (2.65%) | $38.82 | $37.73 | 50,000 | $1.02 B |
| 11/04/2024 | $37.31 | $37.88 (1.53%) | $38.37 | $37.31 | 61,400 | $998.72 M |
| 11/01/2024 | $37.10 | $37.23 (0.35%) | $37.64 | $36.98 | 57,300 | $981.58 M |
| 10/31/2024 | $38.84 | $36.95 (-4.87%) | $38.84 | $36.91 | 74,638 | $974.20 M |
| 10/30/2024 | $38.08 | $38.84 (2%) | $39.07 | $38.08 | 66,736 | $1.02 B |
| 10/29/2024 | $37.35 | $37.99 (1.71%) | $37.99 | $37.14 | 64,349 | $1.00 B |
| 10/28/2024 | $37.67 | $37.50 (-0.45%) | $37.88 | $37.36 | 63,400 | $988.70 M |
| 10/25/2024 | $38.38 | $37.36 (-2.66%) | $38.39 | $37.31 | 54,915 | $985.01 M |
| 10/24/2024 | $38.17 | $38.08 (-0.24%) | $38.20 | $37.69 | 51,600 | $1.00 B |
| 10/23/2024 | $37.89 | $37.89 (0%) | $38.02 | $37.34 | 38,900 | $992.76 M |
| 10/22/2024 | $38.43 | $38.14 (-0.75%) | $38.44 | $38.02 | 20,900 | $999.31 M |
| 10/21/2024 | $39.20 | $38.42 (-1.99%) | $39.20 | $38.34 | 58,415 | $1.01 B |
| 10/18/2024 | $39.50 | $39.09 (-1.04%) | $39.57 | $38.80 | 37,830 | $1.02 B |
| 10/17/2024 | $39.35 | $39.44 (0.23%) | $39.44 | $39.10 | 24,838 | $1.03 B |
| 10/16/2024 | $38.93 | $39.34 (1.05%) | $39.51 | $38.56 | 43,900 | $1.03 B |
| 10/15/2024 | $38.63 | $38.54 (-0.23%) | $39.18 | $38.43 | 52,118 | $1.01 B |
| 10/14/2024 | $38.92 | $38.85 (-0.18%) | $39.09 | $38.67 | 28,713 | $1.02 B |
| 10/11/2024 | $38.07 | $38.92 (2.23%) | $39.01 | $38.07 | 44,000 | $1.02 B |
| 10/10/2024 | $38.15 | $38.01 (-0.37%) | $38.15 | $37.64 | 33,348 | $995.90 M |
| 10/09/2024 | $38.48 | $38.59 (0.29%) | $38.82 | $38.48 | 31,203 | $1.01 B |
| 10/08/2024 | $38.79 | $38.46 (-0.85%) | $38.79 | $38.31 | 38,347 | $1.01 B |
| 10/07/2024 | $38.48 | $38.61 (0.34%) | $38.70 | $38.13 | 44,131 | $1.01 B |
| 10/04/2024 | $38.69 | $38.74 (0.13%) | $38.92 | $38.23 | 62,700 | $1.02 B |
| 10/03/2024 | $38.74 | $38.09 (-1.68%) | $38.75 | $37.94 | 35,600 | $998.00 M |
| 10/02/2024 | $38.47 | $39.04 (1.48%) | $39.37 | $38.47 | 88,830 | $1.02 B |
| 10/01/2024 | $38.70 | $38.66 (-0.1%) | $38.94 | $38.16 | 55,516 | $1.01 B |
| 09/30/2024 | $38.51 | $38.95 (1.14%) | $39.00 | $38.20 | 96,000 | $1.02 B |
| 09/27/2024 | $38.50 | $38.61 (0.29%) | $38.85 | $38.17 | 57,100 | $1.01 B |
| 09/26/2024 | $38.80 | $38.27 (-1.37%) | $38.80 | $38.21 | 67,100 | $1.00 B |
| 09/25/2024 | $38.64 | $38.28 (-0.93%) | $38.67 | $37.96 | 59,905 | $1.00 B |
| 09/24/2024 | $38.67 | $38.63 (-0.1%) | $38.79 | $38.48 | 54,310 | $1.01 B |
| 09/23/2024 | $38.66 | $38.60 (-0.16%) | $38.93 | $38.29 | 73,400 | $1.01 B |
| 09/20/2024 | $38.76 | $38.38 (-0.98%) | $38.83 | $38.19 | 482,300 | $1.01 B |
| 09/19/2024 | $39.04 | $38.91 (-0.33%) | $39.11 | $38.18 | 83,518 | $1.02 B |
| 09/18/2024 | $37.87 | $37.99 (0.32%) | $38.93 | $37.71 | 85,100 | $995.38 M |
| 09/17/2024 | $38.07 | $37.99 (-0.21%) | $38.21 | $37.51 | 76,131 | $995.38 M |
| 09/16/2024 | $38.25 | $37.68 (-1.49%) | $38.25 | $37.39 | 68,635 | $987.26 M |
| 09/13/2024 | $37.62 | $37.98 (0.96%) | $38.39 | $37.23 | 56,500 | $995.12 M |
| 09/12/2024 | $36.60 | $37.12 (1.42%) | $37.31 | $36.19 | 51,600 | $972.58 M |
| 09/11/2024 | $36.17 | $36.29 (0.33%) | $36.36 | $35.18 | 53,500 | $950.84 M |
| 09/10/2024 | $35.93 | $36.38 (1.25%) | $36.49 | $35.58 | 84,435 | $953.20 M |
| 09/09/2024 | $35.52 | $35.68 (0.45%) | $35.95 | $35.10 | 86,319 | $934.85 M |
| 09/06/2024 | $36.27 | $35.47 (-2.21%) | $36.28 | $35.28 | 47,200 | $929.35 M |
| 09/05/2024 | $36.98 | $36.20 (-2.11%) | $36.98 | $36.03 | 91,834 | $948.48 M |
| 09/04/2024 | $37.21 | $36.78 (-1.16%) | $37.51 | $36.50 | 64,100 | $963.68 M |
| 09/03/2024 | $38.52 | $37.47 (-2.73%) | $38.82 | $37.13 | 47,898 | $981.75 M |
| 08/30/2024 | $38.80 | $38.98 (0.46%) | $39.04 | $38.40 | 48,819 | $1.02 B |
| 08/29/2024 | $38.99 | $38.82 (-0.44%) | $39.93 | $38.56 | 68,000 | $1.02 B |
| 08/28/2024 | $39.05 | $38.66 (-1%) | $39.10 | $38.63 | 41,500 | $1.01 B |
| 08/27/2024 | $39.34 | $39.04 (-0.76%) | $39.44 | $38.87 | 48,500 | $1.02 B |
| 08/26/2024 | $39.74 | $39.34 (-1.01%) | $39.84 | $39.34 | 88,308 | $1.03 B |
| 08/23/2024 | $38.21 | $39.32 (2.9%) | $39.68 | $38.05 | 127,741 | $1.03 B |
| 08/22/2024 | $38.73 | $38.05 (-1.76%) | $38.86 | $37.95 | 142,222 | $996.95 M |
| 08/21/2024 | $38.77 | $38.60 (-0.44%) | $38.85 | $38.39 | 64,400 | $1.01 B |