-
5 DAY PERFORMANCE
-0.62% -
1 MONTH PERFORMANCE
+6.93% -
3 MONTH PERFORMANCE
+6.64% -
6 MONTH PERFORMANCE
-0.03% -
YEAR-TO-DATE PERFORMANCE
+8.95% -
1 YEAR PERFORMANCE
+19.33%
The Gorman-Rupp Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $38.69 | $38.74 (0.13%) | $38.92 | $38.23 | 62,677 | $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 |
| 08/20/2024 | $38.70 | $38.51 (-0.49%) | $38.70 | $38.33 | 30,944 | $1.01 B |
| 08/19/2024 | $38.48 | $38.90 (1.09%) | $39.05 | $38.31 | 69,700 | $1.02 B |
| 08/16/2024 | $38.35 | $38.31 (-0.1%) | $38.52 | $37.94 | 69,500 | $1.00 B |
| 08/15/2024 | $38.44 | $38.46 (0.05%) | $38.67 | $38.00 | 48,600 | $1.01 B |
| 08/14/2024 | $37.58 | $37.76 (0.48%) | $37.89 | $37.11 | 60,905 | $989.35 M |
| 08/13/2024 | $37.03 | $37.46 (1.16%) | $37.54 | $36.81 | 37,124 | $981.49 M |
| 08/12/2024 | $36.92 | $36.65 (-0.73%) | $37.00 | $36.13 | 96,931 | $960.27 M |
| 08/09/2024 | $37.21 | $37.05 (-0.43%) | $37.24 | $36.70 | 80,349 | $970.75 M |
| 08/08/2024 | $37.32 | $37.37 (0.13%) | $37.47 | $37.04 | 56,128 | $979.13 M |
| 08/07/2024 | $38.10 | $37.02 (-2.83%) | $38.28 | $36.70 | 53,200 | $969.96 M |
| 08/06/2024 | $37.16 | $37.65 (1.32%) | $37.82 | $36.80 | 74,438 | $986.47 M |
| 08/05/2024 | $37.39 | $37.30 (-0.24%) | $37.62 | $36.69 | 150,156 | $977.30 M |
| 08/02/2024 | $38.94 | $38.98 (0.1%) | $39.52 | $38.64 | 68,800 | $1.02 B |
| 08/01/2024 | $41.26 | $40.20 (-2.57%) | $41.71 | $39.00 | 110,559 | $1.05 B |
| 07/31/2024 | $40.86 | $41.31 (1.1%) | $41.66 | $40.42 | 179,000 | $1.08 B |
| 07/30/2024 | $41.05 | $40.70 (-0.85%) | $41.19 | $40.37 | 98,228 | $1.07 B |
| 07/29/2024 | $41.58 | $40.84 (-1.78%) | $41.59 | $40.65 | 119,650 | $1.07 B |
| 07/26/2024 | $40.78 | $41.11 (0.81%) | $42.25 | $40.78 | 424,100 | $1.08 B |
| 07/25/2024 | $40.23 | $40.63 (0.99%) | $41.55 | $40.10 | 97,406 | $1.06 B |
| 07/24/2024 | $40.33 | $39.96 (-0.92%) | $40.77 | $39.69 | 79,700 | $1.05 B |
| 07/23/2024 | $40.08 | $40.69 (1.52%) | $40.87 | $39.83 | 134,347 | $1.07 B |
| 07/22/2024 | $39.68 | $40.18 (1.26%) | $40.38 | $39.24 | 56,481 | $1.05 B |
| 07/19/2024 | $40.02 | $39.58 (-1.1%) | $40.03 | $39.37 | 93,594 | $1.04 B |
| 07/18/2024 | $40.23 | $39.93 (-0.75%) | $40.92 | $39.84 | 81,279 | $1.05 B |
| 07/17/2024 | $40.81 | $40.61 (-0.49%) | $41.41 | $40.50 | 99,082 | $1.06 B |
| 07/16/2024 | $40.60 | $41.30 (1.72%) | $41.50 | $40.60 | 169,072 | $1.08 B |
| 07/15/2024 | $40.00 | $40.14 (0.35%) | $40.62 | $39.72 | 95,834 | $1.05 B |
| 07/12/2024 | $39.29 | $39.72 (1.09%) | $40.00 | $38.86 | 102,945 | $1.04 B |
| 07/11/2024 | $38.68 | $39.05 (0.96%) | $39.25 | $38.25 | 88,405 | $1.02 B |
| 07/10/2024 | $36.88 | $37.78 (2.44%) | $37.80 | $36.59 | 78,536 | $989.88 M |
| 07/09/2024 | $36.89 | $36.80 (-0.24%) | $36.91 | $36.56 | 66,727 | $964.20 M |
| 07/08/2024 | $36.61 | $37.02 (1.12%) | $37.17 | $36.50 | 58,032 | $969.96 M |
| 07/05/2024 | $36.41 | $36.30 (-0.3%) | $36.67 | $36.04 | 50,231 | $951.10 M |