NYSE:GRC | Historical Stock Price | GORMAN RUPP CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.31$3.77$10.80$30.95$88.71$254.271980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$1.76$1.760——
1980-12-30$1.76$1.760——
1980-12-29$1.76$1.760——
1980-12-26$1.76$1.761,545——
1980-12-24$1.75$1.750——
1980-12-23$1.75$1.751,545——
1980-12-22$1.75$1.750——
1980-12-19$1.75$1.7533,989——
1980-12-18$1.73$1.731,545——
1980-12-17$1.73$1.730——
1980-12-16$1.73$1.737,725——
1980-12-15$1.73$1.7335,534——
1980-12-12$1.78$1.7832,444——
1980-12-11$1.73$1.731,545——
1980-12-10$1.75$1.756,180——
1980-12-09$1.76$1.7626,264——
1980-12-08$1.76$1.7638,624——
1980-12-05$1.75$1.750——
1980-12-04$1.75$1.759,270——
1980-12-03$1.73$1.7323,174——
1980-12-02$1.71$1.710——
1980-12-01$1.71$1.710——
1980-11-28$1.71$1.713,090——
1980-11-26$1.72$1.720——
1980-11-25$1.72$1.7215,450——
1980-11-24$1.72$1.7212,360——
1980-11-21$1.75$1.750——
1980-11-20$1.75$1.751,545——
1980-11-19$1.76$1.7630,899——
1980-11-18$1.78$1.7824,719——
1980-11-17$1.76$1.767,725——
1980-11-14$1.76$1.7618,539——
1980-11-13$1.71$1.710——
1980-11-12$1.71$1.714,635——
1980-11-11$1.70$1.700——
1980-11-10$1.70$1.7016,994——
1980-11-07$1.68$1.680——
1980-11-06$1.68$1.6812,360——
1980-11-05$1.70$1.709,270——
1980-11-03$1.70$1.70540,733——
1980-10-31$1.76$1.764,635——
1980-10-30$1.81$1.816,180——
1980-10-29$1.84$1.847,725——
1980-10-28$1.84$1.8412,360——
1980-10-27$1.84$1.844,635——
1980-10-24$1.82$1.8238,624——
1980-10-23$1.89$1.899,270——
1980-10-22$1.93$1.934,635——
1980-10-21$1.93$1.930——
1980-10-20$1.93$1.933,090——
1980-10-17$1.91$1.916,180——
1980-10-16$1.89$1.894,635——
1980-10-15$1.93$1.9332,444——
1980-10-14$1.81$1.810——
1980-10-13$1.81$1.810——
1980-10-10$1.81$1.813,090——
1980-10-09$1.80$1.8010,815——
1980-10-08$1.76$1.764,635——
1980-10-07$1.76$1.763,090——
1980-10-06$1.74$1.744,635——
1980-10-03$1.72$1.723,090——
1980-10-02$1.71$1.719,270——
1980-10-01$1.72$1.726,180——
1980-09-30$1.70$1.703,090——
1980-09-29$1.71$1.717,725——
1980-09-26$1.72$1.7226,264——
1980-09-25$1.76$1.763,090——
1980-09-24$1.76$1.769,270——
1980-09-23$1.78$1.780——
1980-09-22$1.78$1.780——
1980-09-19$1.78$1.780——
1980-09-18$1.78$1.7810,815——
1980-09-17$1.74$1.7410,815——
1980-09-16$1.74$1.744,635——
1980-09-15$1.75$1.7513,905——
1980-09-12$1.67$1.677,725——
1980-09-11$1.67$1.6712,360——
1980-09-10$1.66$1.661,545——
1980-09-09$1.66$1.669,270——
1980-09-08$1.64$1.644,635——
1980-09-05$1.63$1.634,635——
1980-09-04$1.64$1.640——
1980-09-03$1.64$1.643,090——
1980-09-02$1.63$1.630——
1980-08-29$1.63$1.639,270——
1980-08-28$1.63$1.636,180——
1980-08-27$1.63$1.631,545——
1980-08-26$1.63$1.63245,647——
1980-08-25$1.63$1.630——
1980-08-22$1.63$1.634,635——
1980-08-21$1.63$1.631,545——
1980-08-20$1.63$1.6312,360——
1980-08-19$1.63$1.631,545——
1980-08-18$1.63$1.6323,174——
1980-08-15$1.70$1.7021,629——
1980-08-14$1.63$1.6310,815——
1980-08-13$1.59$1.593,090——
1980-08-12$1.59$1.596,180——
1980-08-11$1.57$1.573,090——
1980-08-08$1.59$1.59101,967——
1980-08-07$1.54$1.544,635——
1980-08-06$1.53$1.5310,815——
1980-08-05$1.53$1.530——
1980-08-04$1.53$1.5312,360——
1980-08-01$1.52$1.527,725——
1980-07-31$1.50$1.501,545——
1980-07-30$1.50$1.5013,905——
1980-07-29$1.50$1.509,270——
1980-07-28$1.50$1.500——
1980-07-25$1.50$1.507,725——
1980-07-24$1.54$1.5412,360——
1980-07-23$1.60$1.6012,360——
1980-07-22$1.60$1.6010,815——
1980-07-21$1.62$1.6215,450——
1980-07-18$1.59$1.5937,079——
1980-07-17$1.60$1.6021,629——
1980-07-16$1.56$1.5623,174——
1980-07-15$1.48$1.4830,899——
1980-07-14$1.42$1.4250,983——
1980-07-11$1.44$1.4415,450——
1980-07-10$1.44$1.4415,450——
1980-07-09$1.44$1.4423,174——
1980-07-08$1.41$1.413,090——
1980-07-07$1.42$1.4212,360——
1980-07-03$1.42$1.421,545——
1980-07-02$1.41$1.4110,815——
1980-07-01$1.39$1.393,090——
1980-06-30$1.39$1.396,180——
1980-06-27$1.41$1.416,180——
1980-06-26$1.41$1.413,090——
1980-06-25$1.42$1.420——
1980-06-24$1.42$1.427,725——
1980-06-23$1.40$1.403,090——
1980-06-20$1.41$1.410——
1980-06-19$1.41$1.411,545——
1980-06-18$1.42$1.420——
1980-06-17$1.42$1.427,725——
1980-06-16$1.42$1.4212,360——
1980-06-13$1.42$1.42142,136——
1980-06-12$1.50$1.503,090——
1980-06-11$1.52$1.520——
1980-06-10$1.52$1.520——
1980-06-09$1.52$1.523,090——
1980-06-06$1.52$1.523,090——
1980-06-05$1.54$1.543,090——
1980-06-04$1.52$1.521,545——
1980-06-03$1.54$1.541,545——
1980-06-02$1.55$1.551,545——
1980-05-30$1.56$1.560——
1980-05-29$1.56$1.563,090——
1980-05-28$1.55$1.554,635——
1980-05-27$1.56$1.560——
1980-05-23$1.56$1.564,635——
1980-05-22$1.59$1.590——
1980-05-21$1.59$1.590——
1980-05-20$1.59$1.593,090——
1980-05-19$1.59$1.5910,815——
1980-05-16$1.56$1.569,270——
1980-05-15$1.52$1.5215,450——
1980-05-14$1.50$1.504,635——
1980-05-13$1.49$1.490——
1980-05-12$1.49$1.4949,438——
1980-05-09$1.49$1.490——
1980-05-08$1.49$1.491,545——
1980-05-07$1.50$1.507,725——
1980-05-06$1.46$1.460——
1980-05-05$1.46$1.4613,905——
1980-05-02$1.49$1.490——
1980-05-01$1.49$1.491,545——
1980-04-30$1.50$1.501,545——
1980-04-29$1.50$1.501,545——
1980-04-28$1.50$1.501,545——
1980-04-25$1.50$1.506,180——
1980-04-24$1.52$1.521,545——
1980-04-23$1.50$1.506,180——
1980-04-22$1.48$1.4815,450——
1980-04-21$1.48$1.4833,989——
1980-04-18$1.48$1.489,270——
1980-04-17$1.46$1.461,545——
1980-04-16$1.46$1.467,725——
1980-04-15$1.45$1.453,090——
1980-04-14$1.44$1.443,090——
1980-04-11$1.44$1.441,545——
1980-04-10$1.45$1.450——
1980-04-09$1.45$1.450——
1980-04-08$1.45$1.450——
1980-04-07$1.45$1.4520,084——
1980-04-03$1.45$1.4515,450——
1980-04-02$1.46$1.463,090——
1980-04-01$1.44$1.444,635——
1980-03-31$1.42$1.420——
1980-03-28$1.42$1.4216,994——
1980-03-27$1.41$1.4140,169——
1980-03-26$1.42$1.4213,905——
1980-03-25$1.40$1.4015,450——
1980-03-24$1.39$1.3946,349——
1980-03-21$1.41$1.410——
1980-03-20$1.41$1.410——
1980-03-19$1.41$1.410——
1980-03-18$1.41$1.41166,855——
1980-03-17$1.38$1.384,635——