5 DAY PERFORMANCE
+0.98%
1 MONTH PERFORMANCE
+3.93%
3 MONTH PERFORMANCE
+6.96%
6 MONTH PERFORMANCE
+24.24%
YEAR-TO-DATE PERFORMANCE
+21.91%
1 YEAR PERFORMANCE
+10.07%
The Gorman-Rupp Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $46.18 | $46.25 (0.15%) | $46.56 | $45.83 | 52.85 K | $1.22 B |
| 12/04/2025 | $46.48 | $46.01 (-1.01%) | $46.94 | $45.57 | 83.80 K | $1.21 B |
| 12/03/2025 | $46.11 | $46.48 (0.8%) | $46.69 | $45.09 | 58.64 K | $1.22 B |
| 12/02/2025 | $46.10 | $45.78 (-0.69%) | $46.16 | $45.44 | 56.93 K | $1.20 B |
| 12/01/2025 | $46.06 | $45.84 (-0.48%) | $46.60 | $45.63 | 62.40 K | $1.21 B |
| 11/28/2025 | $46.74 | $46.49 (-0.53%) | $46.84 | $46.18 | 41.30 K | $1.22 B |
| 11/26/2025 | $46.72 | $46.53 (-0.41%) | $47.00 | $46.23 | 79.64 K | $1.22 B |
| 11/25/2025 | $45.18 | $46.43 (2.77%) | $46.74 | $45.18 | 86.32 K | $1.22 B |
| 11/24/2025 | $44.94 | $44.90 (-0.09%) | $45.60 | $44.50 | 145.71 K | $1.18 B |
| 11/21/2025 | $43.68 | $45.11 (3.27%) | $45.32 | $43.68 | 125.55 K | $1.19 B |
| 11/20/2025 | $44.27 | $43.65 (-1.4%) | $44.72 | $43.30 | 123.70 K | $1.15 B |
| 11/19/2025 | $43.43 | $43.61 (0.41%) | $44.56 | $43.42 | 121.02 K | $1.15 B |
| 11/18/2025 | $43.90 | $43.56 (-0.77%) | $44.40 | $42.31 | 127.44 K | $1.15 B |
| 11/17/2025 | $44.80 | $43.99 (-1.81%) | $45.78 | $43.96 | 71.84 K | $1.16 B |
| 11/14/2025 | $45.38 | $45.04 (-0.75%) | $45.68 | $44.36 | 88.30 K | $1.18 B |
| 11/13/2025 | $44.87 | $45.68 (1.81%) | $46.68 | $44.83 | 106.65 K | $1.20 B |
| 11/12/2025 | $44.69 | $44.82 (0.29%) | $45.61 | $44.00 | 56.70 K | $1.18 B |
| 11/11/2025 | $44.49 | $44.66 (0.38%) | $44.83 | $44.22 | 34.00 K | $1.17 B |
| 11/10/2025 | $44.99 | $44.49 (-1.11%) | $45.01 | $44.08 | 44.21 K | $1.17 B |
| 11/07/2025 | $44.89 | $44.48 (-0.91%) | $45.20 | $44.30 | 44.81 K | $1.17 B |
| 11/06/2025 | $45.39 | $44.86 (-1.17%) | $45.39 | $44.79 | 48.90 K | $1.18 B |
| 11/05/2025 | $44.69 | $45.39 (1.57%) | $45.50 | $44.53 | 56.81 K | $1.19 B |
| 11/04/2025 | $45.37 | $44.66 (-1.56%) | $45.61 | $44.30 | 83.05 K | $1.17 B |
| 11/03/2025 | $44.97 | $45.57 (1.33%) | $45.65 | $44.74 | 76.10 K | $1.20 B |
| 10/31/2025 | $44.74 | $44.97 (0.51%) | $45.44 | $44.25 | 85.53 K | $1.18 B |
| 10/30/2025 | $44.39 | $44.78 (0.88%) | $45.41 | $44.39 | 61.70 K | $1.18 B |
| 10/29/2025 | $44.75 | $44.63 (-0.27%) | $45.66 | $44.18 | 80.60 K | $1.17 B |
| 10/28/2025 | $46.23 | $44.94 (-2.79%) | $46.23 | $44.87 | 108.25 K | $1.18 B |
| 10/27/2025 | $46.60 | $46.32 (-0.6%) | $47.11 | $45.89 | 143.94 K | $1.22 B |
| 10/24/2025 | $48.60 | $46.57 (-4.18%) | $48.60 | $45.00 | 181.90 K | $1.22 B |
| 10/23/2025 | $48.18 | $49.12 (1.95%) | $49.25 | $48.04 | 65.13 K | $1.29 B |
| 10/22/2025 | $48.43 | $48.18 (-0.52%) | $48.80 | $47.89 | 71.83 K | $1.27 B |
| 10/21/2025 | $47.50 | $48.25 (1.58%) | $48.38 | $47.46 | 47.95 K | $1.27 B |
| 10/20/2025 | $46.80 | $47.44 (1.37%) | $47.45 | $46.77 | 58.50 K | $1.25 B |
| 10/17/2025 | $46.06 | $46.57 (1.11%) | $46.73 | $45.34 | 68.53 K | $1.22 B |
| 10/16/2025 | $46.44 | $46.25 (-0.41%) | $47.00 | $45.69 | 61.90 K | $1.22 B |
| 10/15/2025 | $45.84 | $46.20 (0.79%) | $46.22 | $45.46 | 58.83 K | $1.21 B |
| 10/14/2025 | $44.59 | $45.41 (1.84%) | $45.65 | $44.59 | 90.12 K | $1.19 B |
| 10/13/2025 | $45.06 | $44.98 (-0.18%) | $45.19 | $44.46 | 73.01 K | $1.18 B |
| 10/10/2025 | $45.40 | $44.40 (-2.2%) | $45.52 | $44.13 | 103.10 K | $1.17 B |
| 10/09/2025 | $46.12 | $45.24 (-1.91%) | $46.12 | $45.07 | 71.82 K | $1.19 B |
| 10/08/2025 | $46.54 | $46.07 (-1.01%) | $46.54 | $45.76 | 102.92 K | $1.21 B |
| 10/07/2025 | $46.65 | $46.19 (-0.99%) | $46.97 | $45.69 | 235.54 K | $1.21 B |
| 10/06/2025 | $47.66 | $46.65 (-2.12%) | $47.96 | $46.39 | 125.90 K | $1.23 B |
| 10/03/2025 | $47.34 | $47.49 (0.32%) | $48.12 | $47.19 | 188.81 K | $1.25 B |
| 10/02/2025 | $46.84 | $47.10 (0.56%) | $47.50 | $46.47 | 101.52 K | $1.24 B |
| 10/01/2025 | $46.25 | $46.87 (1.34%) | $47.20 | $45.79 | 76.80 K | $1.23 B |
| 09/30/2025 | $45.46 | $46.41 (2.09%) | $46.45 | $45.11 | 93.00 K | $1.22 B |
| 09/29/2025 | $46.05 | $45.46 (-1.28%) | $46.05 | $44.95 | 97.60 K | $1.19 B |
| 09/26/2025 | $45.46 | $45.93 (1.03%) | $46.17 | $45.40 | 78.52 K | $1.21 B |
| 09/25/2025 | $45.07 | $45.38 (0.69%) | $45.56 | $44.59 | 77.50 K | $1.19 B |
| 09/24/2025 | $45.68 | $45.21 (-1.03%) | $45.68 | $45.07 | 75.80 K | $1.19 B |
| 09/23/2025 | $45.36 | $45.77 (0.9%) | $46.93 | $45.36 | 212.70 K | $1.20 B |
| 09/22/2025 | $44.94 | $45.18 (0.53%) | $45.30 | $44.23 | 77.24 K | $1.19 B |
| 09/19/2025 | $44.99 | $44.90 (-0.2%) | $44.99 | $44.33 | 299.60 K | $1.18 B |
| 09/18/2025 | $43.62 | $44.55 (2.13%) | $44.59 | $43.59 | 70.41 K | $1.17 B |
| 09/17/2025 | $43.51 | $43.57 (0.14%) | $44.56 | $43.30 | 99.42 K | $1.14 B |
| 09/16/2025 | $43.33 | $43.33 (0%) | $43.38 | $42.76 | 50.70 K | $1.14 B |
| 09/15/2025 | $43.07 | $43.24 (0.39%) | $43.63 | $42.90 | 51.80 K | $1.14 B |
| 09/12/2025 | $43.82 | $42.96 (-1.96%) | $43.82 | $42.79 | 52.11 K | $1.13 B |
| 09/11/2025 | $42.74 | $43.89 (2.69%) | $43.98 | $42.63 | 64.70 K | $1.15 B |
| 09/10/2025 | $42.07 | $42.59 (1.24%) | $42.82 | $42.07 | 53.20 K | $1.12 B |
| 09/09/2025 | $42.87 | $42.07 (-1.87%) | $42.87 | $41.98 | 39.42 K | $1.11 B |
| 09/08/2025 | $43.27 | $42.97 (-0.69%) | $43.27 | $42.64 | 36.05 K | $1.13 B |
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.
