5 DAY PERFORMANCE
+5.16%
1 MONTH PERFORMANCE
+14.37%
3 MONTH PERFORMANCE
+21.44%
6 MONTH PERFORMANCE
+32.68%
YEAR-TO-DATE PERFORMANCE
+14.37%
1 YEAR PERFORMANCE
+42.29%
The Gorman-Rupp Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $54.19 | $54.49 (0.55%) | $55.03 | $53.94 | 328.83 K | $1.43 B |
| 01/29/2026 | $53.24 | $54.65 (2.65%) | $54.72 | $52.79 | 134.92 K | $1.44 B |
| 01/28/2026 | $53.09 | $52.74 (-0.66%) | $53.19 | $52.39 | 111.90 K | $1.39 B |
| 01/27/2026 | $52.14 | $52.96 (1.57%) | $53.18 | $52.01 | 96.25 K | $1.39 B |
| 01/26/2026 | $52.35 | $51.93 (-0.8%) | $53.08 | $51.92 | 67.90 K | $1.37 B |
| 01/23/2026 | $53.62 | $52.28 (-2.5%) | $53.62 | $51.96 | 64.75 K | $1.37 B |
| 01/22/2026 | $53.84 | $53.81 (-0.06%) | $54.26 | $52.97 | 80.32 K | $1.41 B |
| 01/21/2026 | $52.12 | $53.65 (2.94%) | $53.82 | $51.84 | 71.00 K | $1.41 B |
| 01/20/2026 | $51.98 | $51.64 (-0.65%) | $52.50 | $51.55 | 59.24 K | $1.36 B |
| 01/16/2026 | $52.64 | $52.93 (0.55%) | $53.14 | $52.27 | 96.40 K | $1.39 B |
| 01/15/2026 | $52.00 | $52.87 (1.67%) | $53.19 | $51.78 | 64.92 K | $1.39 B |
| 01/14/2026 | $51.24 | $51.78 (1.05%) | $51.89 | $50.76 | 66.45 K | $1.36 B |
| 01/13/2026 | $51.50 | $50.98 (-1.01%) | $51.90 | $50.88 | 68.60 K | $1.34 B |
| 01/12/2026 | $50.34 | $51.25 (1.81%) | $51.74 | $50.00 | 108.94 K | $1.35 B |
| 01/09/2026 | $50.96 | $50.66 (-0.59%) | $51.23 | $50.24 | 62.60 K | $1.33 B |
| 01/08/2026 | $48.79 | $50.90 (4.32%) | $51.03 | $48.79 | 74.50 K | $1.34 B |
| 01/07/2026 | $49.92 | $48.90 (-2.04%) | $50.01 | $48.29 | 62.43 K | $1.29 B |
| 01/06/2026 | $49.19 | $49.59 (0.81%) | $49.67 | $48.21 | 70.94 K | $1.30 B |
| 01/05/2026 | $48.14 | $49.42 (2.66%) | $49.87 | $48.14 | 137.40 K | $1.30 B |
| 01/02/2026 | $47.85 | $48.14 (0.61%) | $48.22 | $47.33 | 63.93 K | $1.27 B |
| 12/31/2025 | $48.90 | $47.75 (-2.35%) | $48.90 | $47.66 | 52.52 K | $1.26 B |
| 12/30/2025 | $49.19 | $48.74 (-0.91%) | $49.47 | $48.65 | 50.80 K | $1.28 B |
| 12/29/2025 | $49.14 | $49.23 (0.18%) | $49.50 | $49.00 | 61.40 K | $1.29 B |
| 12/26/2025 | $50.04 | $49.35 (-1.38%) | $50.13 | $49.20 | 48.44 K | $1.30 B |
| 12/24/2025 | $49.92 | $49.80 (-0.24%) | $50.15 | $49.74 | 30.51 K | $1.31 B |
| 12/23/2025 | $50.06 | $49.92 (-0.28%) | $50.58 | $49.56 | 61.91 K | $1.31 B |
| 12/22/2025 | $49.27 | $49.94 (1.36%) | $50.51 | $49.27 | 120.60 K | $1.31 B |
| 12/19/2025 | $48.44 | $49.10 (1.36%) | $49.21 | $48.11 | 182.40 K | $1.29 B |
| 12/18/2025 | $48.70 | $48.79 (0.18%) | $49.52 | $48.69 | 71.04 K | $1.28 B |
| 12/17/2025 | $49.07 | $48.48 (-1.2%) | $49.80 | $48.21 | 83.00 K | $1.27 B |
| 12/16/2025 | $50.24 | $49.33 (-1.81%) | $51.07 | $49.32 | 115.50 K | $1.30 B |
| 12/15/2025 | $51.37 | $50.43 (-1.83%) | $52.02 | $50.15 | 208.08 K | $1.33 B |
| 12/12/2025 | $49.38 | $49.58 (0.41%) | $49.90 | $48.72 | 126.00 K | $1.30 B |
| 12/11/2025 | $49.25 | $49.26 (0.02%) | $49.67 | $48.76 | 78.00 K | $1.30 B |
| 12/10/2025 | $46.94 | $49.02 (4.43%) | $49.23 | $46.88 | 139.72 K | $1.29 B |
| 12/09/2025 | $46.44 | $46.71 (0.58%) | $47.14 | $45.80 | 74.20 K | $1.23 B |
| 12/08/2025 | $46.59 | $46.36 (-0.49%) | $46.75 | $45.96 | 88.00 K | $1.22 B |
| 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 |
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.
