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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.87$1.870——
1982-12-30$1.87$1.870——
1982-12-29$1.87$1.871,030——
1982-12-28$1.87$1.872,060——
1982-12-27$1.84$1.840——
1982-12-23$1.84$1.8410,300——
1982-12-22$1.87$1.8729,869——
1982-12-21$1.93$1.931,030——
1982-12-20$1.92$1.924,120——
1982-12-17$1.93$1.930——
1982-12-16$1.93$1.935,150——
1982-12-15$1.92$1.9211,330——
1982-12-14$1.89$1.895,150——
1982-12-13$1.93$1.936,180——
1982-12-10$1.89$1.897,210——
1982-12-09$1.92$1.9228,839——
1982-12-08$2.01$2.0114,420——
1982-12-07$1.97$1.9713,390——
1982-12-06$1.94$1.9410,300——
1982-12-03$1.91$1.914,120——
1982-12-02$1.92$1.926,180——
1982-12-01$1.92$1.925,150——
1982-11-30$1.89$1.8910,300——
1982-11-29$1.87$1.870——
1982-11-26$1.87$1.877,210——
1982-11-24$1.84$1.847,210——
1982-11-23$1.89$1.890——
1982-11-22$1.89$1.890——
1982-11-19$1.89$1.8919,569——
1982-11-18$1.93$1.936,180——
1982-11-17$1.92$1.923,090——
1982-11-16$1.94$1.942,060——
1982-11-15$1.95$1.959,270——
1982-11-12$2.00$2.002,060——
1982-11-11$1.98$1.9829,869——
1982-11-10$1.91$1.911,030——
1982-11-09$1.89$1.8911,330——
1982-11-08$1.83$1.833,090——
1982-11-05$1.83$1.839,270——
1982-11-04$1.82$1.8215,450——
1982-11-03$1.83$1.830——
1982-11-02$1.83$1.836,180——
1982-11-01$1.82$1.824,120——
1982-10-29$1.84$1.848,240——
1982-10-28$1.86$1.860——
1982-10-27$1.86$1.860——
1982-10-26$1.86$1.8613,390——
1982-10-25$1.91$1.9118,539——
1982-10-22$1.95$1.953,090——
1982-10-21$1.98$1.986,180——
1982-10-20$1.95$1.950——
1982-10-19$1.95$1.953,090——
1982-10-18$1.93$1.9313,390——
1982-10-15$1.91$1.916,180——
1982-10-14$1.91$1.9114,420——
1982-10-13$1.88$1.8810,300——
1982-10-12$1.83$1.830——
1982-10-11$1.83$1.8314,420——
1982-10-08$1.78$1.781,030——
1982-10-07$1.76$1.7632,959——
1982-10-06$1.75$1.750——
1982-10-05$1.75$1.751,030——
1982-10-04$1.75$1.752,060——
1982-10-01$1.75$1.751,030——
1982-09-30$1.75$1.751,030——
1982-09-29$1.75$1.755,150——
1982-09-28$1.76$1.763,090——
1982-09-27$1.76$1.765,150——
1982-09-24$1.72$1.724,120——
1982-09-23$1.74$1.740——
1982-09-22$1.74$1.7410,300——
1982-09-21$1.70$1.700——
1982-09-20$1.70$1.706,180——
1982-09-17$1.70$1.700——
1982-09-16$1.70$1.704,120——
1982-09-15$1.70$1.7017,509——
1982-09-14$1.69$1.690——
1982-09-13$1.69$1.692,060——
1982-09-10$1.71$1.715,150——
1982-09-09$1.67$1.678,240——
1982-09-08$1.65$1.656,180——
1982-09-07$1.66$1.666,180——
1982-09-03$1.65$1.654,120——
1982-09-02$1.64$1.649,270——
1982-09-01$1.65$1.654,120——
1982-08-31$1.67$1.670——
1982-08-30$1.67$1.671,030——
1982-08-27$1.70$1.700——
1982-08-26$1.70$1.7022,659——
1982-08-25$1.64$1.6410,300——
1982-08-24$1.60$1.605,150——
1982-08-23$1.57$1.575,150——
1982-08-20$1.59$1.593,090——
1982-08-19$1.57$1.5711,330——
1982-08-18$1.58$1.583,090——
1982-08-17$1.59$1.590——
1982-08-16$1.59$1.595,150——
1982-08-13$1.60$1.604,120——
1982-08-12$1.60$1.600——
1982-08-11$1.60$1.600——
1982-08-10$1.60$1.6042,229——
1982-08-09$1.55$1.557,210——
1982-08-06$1.60$1.601,030——
1982-08-05$1.61$1.612,060——
1982-08-04$1.59$1.593,090——
1982-08-03$1.60$1.600——
1982-08-02$1.60$1.601,030——
1982-07-30$1.59$1.595,150——
1982-07-29$1.58$1.5810,300——
1982-07-28$1.61$1.615,150——
1982-07-27$1.61$1.612,060——
1982-07-26$1.59$1.599,270——
1982-07-23$1.60$1.600——
1982-07-22$1.60$1.604,120——
1982-07-21$1.61$1.610——
1982-07-20$1.61$1.610——
1982-07-19$1.61$1.611,030——
1982-07-16$1.63$1.630——
1982-07-15$1.63$1.639,270——
1982-07-14$1.58$1.585,150——
1982-07-13$1.59$1.590——
1982-07-12$1.59$1.594,120——
1982-07-09$1.55$1.550——
1982-07-08$1.55$1.550——
1982-07-07$1.55$1.555,150——
1982-07-06$1.53$1.533,090——
1982-07-02$1.55$1.551,030——
1982-07-01$1.55$1.555,150——
1982-06-30$1.59$1.592,060——
1982-06-29$1.60$1.604,120——
1982-06-28$1.61$1.611,030——
1982-06-25$1.60$1.600——
1982-06-24$1.60$1.600——
1982-06-23$1.60$1.6010,300——
1982-06-22$1.58$1.587,210——
1982-06-21$1.58$1.5817,509——
1982-06-18$1.61$1.610——
1982-06-17$1.61$1.610——
1982-06-16$1.61$1.611,030——
1982-06-15$1.63$1.632,060——
1982-06-14$1.61$1.614,120——
1982-06-11$1.63$1.630——
1982-06-10$1.63$1.631,030——
1982-06-09$1.60$1.605,150——
1982-06-08$1.63$1.630——
1982-06-07$1.63$1.632,060——
1982-06-04$1.65$1.6514,420——
1982-06-03$1.64$1.6412,360——
1982-06-02$1.63$1.632,060——
1982-06-01$1.65$1.658,240——
1982-05-28$1.67$1.670——
1982-05-27$1.67$1.670——
1982-05-26$1.67$1.673,090——
1982-05-25$1.70$1.700——
1982-05-24$1.70$1.701,030——
1982-05-21$1.71$1.710——
1982-05-20$1.71$1.710——
1982-05-19$1.71$1.717,210——
1982-05-18$1.72$1.720——
1982-05-17$1.72$1.725,150——
1982-05-14$1.71$1.711,030——
1982-05-13$1.74$1.740——
1982-05-12$1.74$1.747,210——
1982-05-11$1.75$1.750——
1982-05-10$1.75$1.750——
1982-05-07$1.75$1.751,030——
1982-05-06$1.76$1.766,180——
1982-05-05$1.77$1.774,120——
1982-05-04$1.78$1.785,150——
1982-05-03$1.77$1.770——
1982-04-30$1.77$1.776,180——
1982-04-29$1.80$1.801,030——
1982-04-28$1.82$1.822,060——
1982-04-27$1.80$1.807,210——
1982-04-26$1.80$1.800——
1982-04-23$1.80$1.802,060——
1982-04-22$1.82$1.822,060——
1982-04-21$1.83$1.830——
1982-04-20$1.83$1.8311,330——
1982-04-19$1.83$1.8315,450——
1982-04-16$1.78$1.780——
1982-04-15$1.78$1.780——
1982-04-14$1.78$1.781,030——
1982-04-13$1.80$1.800——
1982-04-12$1.80$1.807,210——
1982-04-08$1.78$1.780——
1982-04-07$1.78$1.783,090——
1982-04-06$1.82$1.8211,330——
1982-04-05$1.80$1.803,090——
1982-04-02$1.76$1.760——
1982-04-01$1.76$1.760——
1982-03-31$1.76$1.765,150——
1982-03-30$1.80$1.800——
1982-03-29$1.80$1.800——
1982-03-26$1.80$1.800——
1982-03-25$1.80$1.802,060——
1982-03-24$1.78$1.781,030——
1982-03-23$1.76$1.760——
1982-03-22$1.76$1.760——
1982-03-19$1.76$1.760——
1982-03-18$1.76$1.764,120——
1982-03-17$1.76$1.761,030——
1982-03-16$1.78$1.780——
1982-03-15$1.78$1.780——
1982-03-12$1.78$1.785,150——
1982-03-11$1.75$1.753,090——
1982-03-10$1.74$1.740——
1982-03-09$1.74$1.742,060——
1982-03-08$1.74$1.740——
1982-03-05$1.74$1.741,030——
1982-03-04$1.71$1.7110,300——
1982-03-03$1.77$1.773,090——
1982-03-02$1.77$1.775,150——
1982-03-01$1.76$1.761,030——
1982-02-26$1.76$1.760——
1982-02-25$1.76$1.760——
1982-02-24$1.76$1.764,120——
1982-02-23$1.78$1.785,150——
1982-02-22$1.83$1.834,120——
1982-02-19$1.87$1.870——
1982-02-18$1.87$1.871,030——
1982-02-17$1.89$1.890——
1982-02-16$1.89$1.894,120——
1982-02-12$1.87$1.870——
1982-02-11$1.87$1.871,030——
1982-02-10$1.89$1.891,030——
1982-02-09$1.87$1.878,240——
1982-02-08$1.93$1.9317,509——
1982-02-05$1.92$1.925,150——
1982-02-04$1.94$1.9411,330——
1982-02-03$1.95$1.953,090——
1982-02-02$1.97$1.9741,199——
1982-02-01$1.98$1.984,120——
1982-01-29$1.93$1.934,120——
1982-01-28$1.89$1.895,150——
1982-01-27$1.88$1.882,060——
1982-01-26$1.84$1.840——
1982-01-25$1.84$1.844,120——
1982-01-22$1.84$1.842,060——
1982-01-21$1.84$1.848,240——
1982-01-20$1.91$1.918,240——
1982-01-19$1.95$1.954,120——
1982-01-18$1.93$1.935,150——
1982-01-15$1.89$1.890——
1982-01-14$1.89$1.892,060——
1982-01-13$1.88$1.880——
1982-01-12$1.88$1.884,120——
1982-01-11$1.83$1.8323,689——
1982-01-08$1.91$1.918,240——
1982-01-07$1.92$1.9212,360——
1982-01-06$1.91$1.912,060——
1982-01-05$1.88$1.8827,809——
1982-01-04$1.81$1.8121,629——