5 DAY PERFORMANCE
+2.63%
1 MONTH PERFORMANCE
-1.28%
3 MONTH PERFORMANCE
+1.28%
6 MONTH PERFORMANCE
-3.86%
YEAR-TO-DATE PERFORMANCE
+1.87%
1 YEAR PERFORMANCE
+15.69%
The Gorman-Rupp Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $38.08 | $38.57 (1.29%) | $38.76 | $38.01 | 72,786 | $1.01 B |
| 01/17/2025 | $37.85 | $37.64 (-0.55%) | $38.11 | $37.37 | 65,408 | $987.20 M |
| 01/16/2025 | $37.76 | $37.43 (-0.87%) | $37.76 | $37.28 | 30,232 | $981.70 M |
| 01/15/2025 | $37.97 | $37.66 (-0.82%) | $37.97 | $37.25 | 35,312 | $987.73 M |
| 01/14/2025 | $36.70 | $37.06 (0.98%) | $37.45 | $36.70 | 37,621 | $971.99 M |
| 01/13/2025 | $35.51 | $36.46 (2.68%) | $36.56 | $35.48 | 39,001 | $956.26 M |
| 01/10/2025 | $36.53 | $35.84 (-1.89%) | $36.81 | $35.74 | 63,140 | $940.00 M |
| 01/08/2025 | $36.73 | $37.20 (1.28%) | $37.21 | $36.51 | 52,420 | $975.66 M |
| 01/07/2025 | $37.58 | $36.91 (-1.78%) | $37.78 | $36.71 | 77,441 | $968.06 M |
| 01/06/2025 | $37.47 | $37.47 (0%) | $38.11 | $37.37 | 63,516 | $982.75 M |
| 01/03/2025 | $37.43 | $37.42 (-0.03%) | $37.65 | $37.15 | 40,500 | $981.43 M |
| 01/02/2025 | $38.22 | $37.30 (-2.41%) | $38.67 | $37.12 | 55,300 | $978.29 M |
| 12/31/2024 | $38.27 | $37.92 (-0.91%) | $38.47 | $37.75 | 32,100 | $994.55 M |
| 12/30/2024 | $38.09 | $37.86 (-0.6%) | $38.09 | $37.51 | 35,838 | $992.97 M |
| 12/27/2024 | $38.32 | $38.23 (-0.23%) | $38.48 | $37.81 | 48,837 | $1.00 B |
| 12/26/2024 | $38.52 | $38.71 (0.49%) | $38.77 | $38.20 | 34,919 | $1.02 B |
| 12/24/2024 | $38.51 | $38.67 (0.42%) | $38.72 | $38.23 | 19,500 | $1.01 B |
| 12/23/2024 | $39.19 | $38.50 (-1.76%) | $39.19 | $38.48 | 57,900 | $1.01 B |
| 12/20/2024 | $39.34 | $39.13 (-0.53%) | $39.99 | $37.81 | 299,307 | $1.03 B |
| 12/19/2024 | $39.59 | $39.59 (0%) | $40.08 | $38.97 | 89,238 | $1.04 B |
| 12/18/2024 | $41.30 | $39.09 (-5.35%) | $41.50 | $38.83 | 120,900 | $1.03 B |
| 12/17/2024 | $41.01 | $41.15 (0.34%) | $41.29 | $40.82 | 83,500 | $1.08 B |
| 12/16/2024 | $40.65 | $41.24 (1.45%) | $41.29 | $39.47 | 55,500 | $1.08 B |
| 12/13/2024 | $41.15 | $40.55 (-1.46%) | $41.25 | $40.33 | 40,500 | $1.06 B |
| 12/12/2024 | $41.99 | $41.35 (-1.52%) | $42.23 | $41.17 | 49,219 | $1.08 B |
| 12/11/2024 | $42.00 | $42.00 (0%) | $42.32 | $41.36 | 89,500 | $1.10 B |
| 12/10/2024 | $42.00 | $41.68 (-0.76%) | $42.35 | $41.48 | 79,509 | $1.09 B |
| 12/09/2024 | $42.18 | $41.88 (-0.71%) | $42.37 | $41.75 | 63,002 | $1.10 B |
| 12/06/2024 | $42.26 | $42.00 (-0.62%) | $42.26 | $41.50 | 38,400 | $1.10 B |
| 12/05/2024 | $42.41 | $41.84 (-1.34%) | $42.45 | $41.82 | 72,300 | $1.10 B |
| 12/04/2024 | $42.85 | $42.41 (-1.03%) | $42.91 | $42.36 | 70,746 | $1.11 B |
| 12/03/2024 | $42.63 | $42.60 (-0.07%) | $42.96 | $42.14 | 49,043 | $1.12 B |
| 12/02/2024 | $42.69 | $42.82 (0.3%) | $43.17 | $42.25 | 49,700 | $1.12 B |
| 11/29/2024 | $42.68 | $42.60 (-0.19%) | $42.83 | $42.49 | 33,538 | $1.12 B |
| 11/27/2024 | $42.67 | $42.29 (-0.89%) | $42.97 | $42.18 | 47,416 | $1.11 B |
| 11/26/2024 | $42.93 | $42.61 (-0.75%) | $42.93 | $42.00 | 43,100 | $1.12 B |
| 11/25/2024 | $42.83 | $43.09 (0.61%) | $43.79 | $42.28 | 89,742 | $1.13 B |
| 11/22/2024 | $42.27 | $42.58 (0.73%) | $42.70 | $42.10 | 79,900 | $1.12 B |
| 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 |