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 — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$2.38$2.388,240——
1983-12-29$2.42$2.421,030——
1983-12-28$2.43$2.431,030——
1983-12-27$2.43$2.432,060——
1983-12-23$2.43$2.430——
1983-12-22$2.43$2.431,030——
1983-12-21$2.43$2.431,030——
1983-12-20$2.43$2.4338,109——
1983-12-19$2.48$2.484,120——
1983-12-16$2.49$2.4913,390——
1983-12-15$2.52$2.524,120——
1983-12-14$2.49$2.499,270——
1983-12-13$2.54$2.541,030——
1983-12-12$2.52$2.523,090——
1983-12-09$2.49$2.495,150——
1983-12-08$2.49$2.491,030——
1983-12-07$2.50$2.505,150——
1983-12-06$2.50$2.501,030——
1983-12-05$2.50$2.500——
1983-12-02$2.50$2.5010,300——
1983-12-01$2.50$2.503,090——
1983-11-30$2.45$2.4514,420——
1983-11-29$2.48$2.4826,779——
1983-11-28$2.40$2.402,060——
1983-11-25$2.43$2.4313,390——
1983-11-23$2.43$2.4320,599——
1983-11-22$2.39$2.396,180——
1983-11-21$2.45$2.453,090——
1983-11-18$2.42$2.420——
1983-11-17$2.42$2.428,240——
1983-11-16$2.34$2.341,030——
1983-11-15$2.33$2.334,120——
1983-11-14$2.33$2.3313,390——
1983-11-11$2.32$2.320——
1983-11-10$2.32$2.328,240——
1983-11-09$2.29$2.294,120——
1983-11-08$2.29$2.2910,300——
1983-11-07$2.27$2.2711,330——
1983-11-04$2.28$2.280——
1983-11-03$2.28$2.281,030——
1983-11-02$2.33$2.331,030——
1983-11-01$2.33$2.331,030——
1983-10-31$2.33$2.3314,420——
1983-10-28$2.32$2.323,090——
1983-10-27$2.29$2.292,060——
1983-10-26$2.31$2.310——
1983-10-25$2.31$2.315,150——
1983-10-24$2.33$2.333,090——
1983-10-21$2.35$2.3512,360——
1983-10-20$2.33$2.3340,169——
1983-10-19$2.23$2.234,120——
1983-10-18$2.23$2.233,090——
1983-10-17$2.23$2.234,120——
1983-10-14$2.20$2.206,180——
1983-10-13$2.23$2.231,030——
1983-10-12$2.23$2.232,060——
1983-10-11$2.25$2.252,060——
1983-10-10$2.25$2.252,060——
1983-10-07$2.25$2.251,030——
1983-10-06$2.26$2.262,060——
1983-10-05$2.23$2.230——
1983-10-04$2.23$2.233,090——
1983-10-03$2.23$2.230——
1983-09-30$2.23$2.231,030——
1983-09-29$2.23$2.231,030——
1983-09-28$2.22$2.220——
1983-09-27$2.22$2.2212,360——
1983-09-26$2.28$2.282,060——
1983-09-23$2.26$2.263,090——
1983-09-22$2.23$2.233,090——
1983-09-21$2.25$2.259,270——
1983-09-20$2.23$2.238,240——
1983-09-19$2.28$2.280——
1983-09-16$2.28$2.280——
1983-09-15$2.28$2.282,060——
1983-09-14$2.28$2.286,180——
1983-09-13$2.32$2.320——
1983-09-12$2.32$2.328,240——
1983-09-09$2.31$2.3112,360——
1983-09-08$2.27$2.272,060——
1983-09-07$2.29$2.292,060——
1983-09-06$2.28$2.287,210——
1983-09-02$2.29$2.294,120——
1983-09-01$2.29$2.293,090——
1983-08-31$2.27$2.2724,719——
1983-08-30$2.25$2.250——
1983-08-29$2.25$2.2511,330——
1983-08-26$2.23$2.2339,139——
1983-08-25$2.23$2.235,150——
1983-08-24$2.22$2.2225,749——
1983-08-23$2.18$2.186,180——
1983-08-22$2.21$2.210——
1983-08-19$2.21$2.210——
1983-08-18$2.21$2.2113,390——
1983-08-17$2.18$2.1826,779——
1983-08-16$2.21$2.215,150——
1983-08-15$2.18$2.183,090——
1983-08-12$2.18$2.181,030——
1983-08-11$2.16$2.1612,360——
1983-08-10$2.16$2.167,210——
1983-08-09$2.16$2.165,150——
1983-08-08$2.18$2.187,210——
1983-08-05$2.16$2.161,030——
1983-08-04$2.15$2.1524,719——
1983-08-03$2.22$2.229,270——
1983-08-02$2.21$2.214,120——
1983-08-01$2.26$2.263,090——
1983-07-29$2.26$2.266,180——
1983-07-28$2.27$2.273,090——
1983-07-27$2.29$2.2923,689——
1983-07-26$2.18$2.1810,300——
1983-07-25$2.12$2.1232,959——
1983-07-22$2.11$2.1123,689——
1983-07-21$2.06$2.06123,596——
1983-07-20$1.95$1.9542,229——
1983-07-19$2.01$2.0111,330——
1983-07-18$2.10$2.105,150——
1983-07-15$2.14$2.146,180——
1983-07-14$2.14$2.145,150——
1983-07-13$2.14$2.140——
1983-07-12$2.14$2.144,120——
1983-07-11$2.16$2.162,060——
1983-07-08$2.18$2.1815,450——
1983-07-07$2.18$2.182,060——
1983-07-06$2.16$2.168,240——
1983-07-05$2.18$2.1810,300——
1983-07-01$2.22$2.223,090——
1983-06-30$2.18$2.185,150——
1983-06-29$2.21$2.210——
1983-06-28$2.21$2.218,240——
1983-06-27$2.26$2.2615,450——
1983-06-24$2.25$2.250——
1983-06-23$2.25$2.254,120——
1983-06-22$2.27$2.2725,749——
1983-06-21$2.23$2.2319,569——
1983-06-20$2.23$2.237,210——
1983-06-17$2.23$2.2324,719——
1983-06-16$2.22$2.2222,659——
1983-06-15$2.22$2.2214,420——
1983-06-14$2.23$2.2321,629——
1983-06-13$2.21$2.219,270——
1983-06-10$2.16$2.164,120——
1983-06-09$2.15$2.150——
1983-06-08$2.15$2.156,180——
1983-06-07$2.15$2.157,210——
1983-06-06$2.14$2.143,090——
1983-06-03$2.12$2.129,270——
1983-06-02$2.14$2.140——
1983-06-01$2.14$2.141,030——
1983-05-31$2.14$2.142,060——
1983-05-27$2.11$2.1128,839——
1983-05-26$2.17$2.170——
1983-05-25$2.17$2.176,180——
1983-05-24$2.18$2.183,090——
1983-05-23$2.16$2.164,120——
1983-05-20$2.16$2.160——
1983-05-19$2.16$2.16502,625——
1983-05-18$2.26$2.2611,330——
1983-05-17$2.20$2.208,240——
1983-05-16$2.25$2.2512,360——
1983-05-13$2.28$2.284,120——
1983-05-12$2.27$2.277,210——
1983-05-11$2.25$2.2533,989——
1983-05-10$2.09$2.091,030——
1983-05-09$2.08$2.084,120——
1983-05-06$2.10$2.105,150——
1983-05-05$2.05$2.056,180——
1983-05-04$2.03$2.037,210——
1983-05-03$2.05$2.057,210——
1983-05-02$2.05$2.052,060——
1983-04-29$2.01$2.013,090——
1983-04-28$2.01$2.0114,420——
1983-04-27$2.00$2.003,090——
1983-04-26$2.01$2.012,060——
1983-04-25$1.99$1.994,120——
1983-04-22$1.99$1.992,060——
1983-04-21$2.01$2.0112,360——
1983-04-20$1.99$1.990——
1983-04-19$1.99$1.996,180——
1983-04-18$1.99$1.997,210——
1983-04-15$1.94$1.946,180——
1983-04-14$1.94$1.9412,360——
1983-04-13$1.97$1.970——
1983-04-12$1.97$1.970——
1983-04-11$1.97$1.974,120——
1983-04-08$1.92$1.927,210——
1983-04-07$1.95$1.950——
1983-04-06$1.95$1.95115,356——
1983-04-05$1.91$1.9128,839——
1983-04-04$1.93$1.932,060——
1983-03-31$1.92$1.920——
1983-03-30$1.92$1.929,270——
1983-03-29$1.92$1.921,030——
1983-03-28$1.92$1.928,240——
1983-03-25$1.93$1.936,180——
1983-03-24$1.94$1.943,090——
1983-03-23$1.97$1.9745,319——
1983-03-22$2.03$2.031,030——
1983-03-21$2.03$2.0312,360——
1983-03-18$2.08$2.080——
1983-03-17$2.08$2.081,030——
1983-03-16$2.10$2.1010,300——
1983-03-15$2.10$2.100——
1983-03-14$2.10$2.100——
1983-03-11$2.10$2.105,150——
1983-03-10$2.09$2.094,120——
1983-03-09$2.05$2.0510,300——
1983-03-08$2.08$2.083,090——
1983-03-07$2.10$2.102,060——
1983-03-04$2.10$2.103,090——
1983-03-03$2.14$2.145,150——
1983-03-02$2.11$2.112,060——
1983-03-01$2.09$2.092,060——
1983-02-28$2.09$2.0910,300——
1983-02-25$2.01$2.012,060——
1983-02-24$2.00$2.007,210——
1983-02-23$1.95$1.959,270——
1983-02-22$1.94$1.942,060——
1983-02-18$1.97$1.9713,390——
1983-02-17$2.03$2.032,060——
1983-02-16$2.04$2.044,120——
1983-02-15$2.08$2.0827,809——
1983-02-14$2.08$2.0819,569——
1983-02-11$1.94$1.940——
1983-02-10$1.94$1.944,120——
1983-02-09$1.94$1.9415,450——
1983-02-08$1.92$1.9211,330——
1983-02-07$1.93$1.9312,360——
1983-02-04$1.92$1.925,150——
1983-02-03$1.91$1.9110,300——
1983-02-02$1.89$1.898,240——
1983-02-01$1.89$1.895,150——
1983-01-31$1.84$1.8414,420——
1983-01-28$1.91$1.916,180——
1983-01-27$1.88$1.883,090——
1983-01-26$1.84$1.843,090——
1983-01-25$1.87$1.872,060——
1983-01-24$1.84$1.842,060——
1983-01-21$1.87$1.871,030——
1983-01-20$1.86$1.860——
1983-01-19$1.86$1.8612,360——
1983-01-18$1.89$1.8927,809——
1983-01-17$1.94$1.9413,390——
1983-01-14$1.91$1.910——
1983-01-13$1.91$1.910——
1983-01-12$1.91$1.910——
1983-01-11$1.91$1.915,150——
1983-01-10$1.89$1.899,270——
1983-01-07$1.86$1.8610,300——
1983-01-06$1.83$1.836,180——
1983-01-05$1.84$1.8439,139——
1983-01-04$1.87$1.8720,599——
1983-01-03$1.84$1.842,060——