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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$3.48$3.482,747——
1985-12-30$3.42$3.423,433——
1985-12-27$3.42$3.424,120——
1985-12-26$3.46$3.4622,659——
1985-12-24$3.35$3.3520,599——
1985-12-23$3.24$3.244,807——
1985-12-20$3.17$3.174,807——
1985-12-19$3.13$3.131,373——
1985-12-18$3.13$3.130——
1985-12-17$3.13$3.132,747——
1985-12-16$3.15$3.1513,046——
1985-12-13$3.02$3.023,433——
1985-12-12$2.95$2.956,180——
1985-12-11$2.88$2.88687——
1985-12-10$2.86$2.862,060——
1985-12-09$2.84$2.8417,853——
1985-12-06$2.86$2.862,060——
1985-12-05$2.86$2.860——
1985-12-04$2.86$2.86687——
1985-12-03$2.88$2.883,433——
1985-12-02$2.88$2.880——
1985-11-29$2.88$2.880——
1985-11-27$2.88$2.888,240——
1985-11-26$2.79$2.798,240——
1985-11-25$2.80$2.8012,360——
1985-11-22$2.80$2.803,433——
1985-11-21$2.82$2.824,807——
1985-11-20$2.79$2.7912,360——
1985-11-19$2.79$2.790——
1985-11-18$2.79$2.795,493——
1985-11-15$2.79$2.790——
1985-11-14$2.79$2.79687——
1985-11-13$2.80$2.804,120——
1985-11-12$2.79$2.79687——
1985-11-11$2.82$2.821,373——
1985-11-08$2.79$2.7923,346——
1985-11-07$2.82$2.826,866——
1985-11-06$2.75$2.750——
1985-11-05$2.75$2.750——
1985-11-04$2.75$2.75687——
1985-11-01$2.79$2.79687——
1985-10-31$2.79$2.793,433——
1985-10-30$2.79$2.792,060——
1985-10-29$2.80$2.800——
1985-10-28$2.80$2.8028,839——
1985-10-25$2.73$2.730——
1985-10-24$2.73$2.730——
1985-10-23$2.73$2.736,866——
1985-10-22$2.69$2.690——
1985-10-21$2.69$2.696,866——
1985-10-18$2.69$2.690——
1985-10-17$2.69$2.690——
1985-10-16$2.69$2.696,866——
1985-10-15$2.71$2.710——
1985-10-14$2.71$2.710——
1985-10-11$2.71$2.710——
1985-10-10$2.71$2.71687——
1985-10-09$2.71$2.710——
1985-10-08$2.71$2.711,373——
1985-10-07$2.73$2.732,747——
1985-10-04$2.73$2.735,493——
1985-10-03$2.73$2.73687——
1985-10-02$2.77$2.770——
1985-10-01$2.77$2.770——
1985-09-30$2.77$2.772,060——
1985-09-26$2.77$2.770——
1985-09-25$2.77$2.771,373——
1985-09-24$2.71$2.710——
1985-09-23$2.71$2.712,747——
1985-09-20$2.71$2.71687——
1985-09-19$2.71$2.7120,599——
1985-09-18$2.73$2.731,373——
1985-09-17$2.75$2.756,866——
1985-09-16$2.77$2.777,553——
1985-09-13$2.77$2.7715,106——
1985-09-12$2.77$2.776,180——
1985-09-11$2.80$2.8046,692——
1985-09-10$2.86$2.8610,986——
1985-09-09$2.89$2.8943,945——
1985-09-06$2.71$2.710——
1985-09-05$2.71$2.710——
1985-09-04$2.71$2.710——
1985-09-03$2.71$2.716,866——
1985-08-30$2.79$2.79687——
1985-08-29$2.75$2.756,866——
1985-08-28$2.82$2.821,373——
1985-08-27$2.86$2.86687——
1985-08-26$2.88$2.88687——
1985-08-23$2.84$2.848,926——
1985-08-22$2.89$2.894,807——
1985-08-21$2.80$2.800——
1985-08-20$2.80$2.80687——
1985-08-19$2.82$2.821,373——
1985-08-16$2.79$2.790——
1985-08-15$2.79$2.792,060——
1985-08-14$2.80$2.8018,539——
1985-08-13$2.77$2.7735,019——
1985-08-12$2.73$2.736,866——
1985-08-09$2.73$2.730——
1985-08-08$2.73$2.734,120——
1985-08-07$2.66$2.660——
1985-08-06$2.66$2.66687——
1985-08-05$2.66$2.662,747——
1985-08-02$2.68$2.680——
1985-08-01$2.68$2.682,060——
1985-07-31$2.69$2.690——
1985-07-30$2.69$2.691,373——
1985-07-29$2.68$2.687,553——
1985-07-26$2.66$2.6627,466——
1985-07-25$2.69$2.699,613——
1985-07-24$2.66$2.6619,913——
1985-07-23$2.69$2.691,373——
1985-07-22$2.66$2.664,120——
1985-07-19$2.64$2.6442,572——
1985-07-18$2.66$2.664,807——
1985-07-17$2.68$2.6812,360——
1985-07-16$2.62$2.620——
1985-07-15$2.62$2.620——
1985-07-12$2.62$2.622,747——
1985-07-11$2.60$2.600——
1985-07-10$2.60$2.602,060——
1985-07-09$2.55$2.554,807——
1985-07-08$2.60$2.600——
1985-07-05$2.60$2.600——
1985-07-03$2.60$2.6011,673——
1985-07-02$2.69$2.6915,793——
1985-07-01$2.66$2.664,807——
1985-06-28$2.73$2.732,747——
1985-06-27$2.75$2.7534,332——
1985-06-26$2.75$2.752,060——
1985-06-25$2.75$2.758,926——
1985-06-24$2.77$2.770——
1985-06-21$2.77$2.77687——
1985-06-20$2.77$2.775,493——
1985-06-19$2.75$2.750——
1985-06-18$2.75$2.750——
1985-06-17$2.75$2.754,807——
1985-06-14$2.75$2.750——
1985-06-13$2.75$2.75687——
1985-06-12$2.71$2.718,926——
1985-06-11$2.69$2.691,373——
1985-06-10$2.69$2.693,433——
1985-06-07$2.73$2.73687——
1985-06-06$2.73$2.736,180——
1985-06-05$2.73$2.734,807——
1985-06-04$2.69$2.696,866——
1985-06-03$2.69$2.693,433——
1985-05-31$2.71$2.710——
1985-05-30$2.71$2.710——
1985-05-29$2.71$2.712,060——
1985-05-28$2.71$2.7111,673——
1985-05-24$2.73$2.730——
1985-05-23$2.73$2.730——
1985-05-22$2.73$2.730——
1985-05-21$2.73$2.737,553——
1985-05-20$2.80$2.800——
1985-05-17$2.80$2.804,120——
1985-05-16$2.75$2.7510,986——
1985-05-15$2.77$2.77687——
1985-05-14$2.80$2.800——
1985-05-13$2.80$2.804,120——
1985-05-10$2.77$2.77687——
1985-05-09$2.75$2.759,613——
1985-05-08$2.79$2.791,373——
1985-05-07$2.82$2.820——
1985-05-06$2.82$2.822,060——
1985-05-03$2.84$2.846,180——
1985-05-02$2.73$2.737,210——
1985-05-01$2.69$2.690——
1985-04-30$2.69$2.693,090——
1985-04-29$2.69$2.691,030——
1985-04-26$2.71$2.711,030——
1985-04-25$2.69$2.690——
1985-04-24$2.69$2.690——
1985-04-23$2.69$2.692,060——
1985-04-22$2.72$2.720——
1985-04-19$2.72$2.7210,300——
1985-04-18$2.72$2.7210,300——
1985-04-17$2.72$2.727,210——
1985-04-16$2.75$2.7513,390——
1985-04-15$2.77$2.777,210——
1985-04-12$2.79$2.790——
1985-04-11$2.79$2.793,090——
1985-04-10$2.78$2.784,120——
1985-04-09$2.78$2.780——
1985-04-08$2.78$2.783,090——
1985-04-04$2.79$2.790——
1985-04-03$2.79$2.790——
1985-04-02$2.79$2.791,030——
1985-04-01$2.77$2.7715,450——
1985-03-29$2.78$2.782,060——
1985-03-28$2.77$2.772,060——
1985-03-27$2.74$2.742,060——
1985-03-26$2.71$2.710——
1985-03-25$2.71$2.711,030——
1985-03-22$2.68$2.6810,300——
1985-03-21$2.68$2.682,060——
1985-03-20$2.67$2.670——
1985-03-19$2.67$2.671,030——
1985-03-18$2.67$2.671,030——
1985-03-15$2.68$2.683,090——
1985-03-14$2.68$2.681,030——
1985-03-13$2.66$2.662,060——
1985-03-12$2.67$2.670——
1985-03-11$2.67$2.673,090——
1985-03-08$2.67$2.672,060——
1985-03-07$2.68$2.680——
1985-03-06$2.68$2.680——
1985-03-05$2.68$2.680——
1985-03-04$2.68$2.6829,869——
1985-03-01$2.75$2.752,060——
1985-02-28$2.72$2.724,120——
1985-02-27$2.74$2.7412,360——
1985-02-26$2.79$2.796,180——
1985-02-25$2.80$2.800——
1985-02-22$2.80$2.806,180——
1985-02-21$2.79$2.7911,330——
1985-02-20$2.82$2.8222,659——
1985-02-19$2.85$2.858,240——
1985-02-15$2.78$2.7811,330——
1985-02-14$2.79$2.799,270——
1985-02-13$2.78$2.780——
1985-02-12$2.78$2.782,060——
1985-02-11$2.78$2.782,060——
1985-02-08$2.78$2.787,210——
1985-02-07$2.77$2.772,060——
1985-02-06$2.74$2.745,150——
1985-02-05$2.74$2.7415,450——
1985-02-04$2.80$2.800——
1985-02-01$2.80$2.806,180——
1985-01-31$2.82$2.825,150——
1985-01-30$2.80$2.804,120——
1985-01-29$2.78$2.7835,019——
1985-01-28$2.80$2.8026,779——
1985-01-25$2.72$2.7227,809——
1985-01-24$2.52$2.525,150——
1985-01-23$2.52$2.522,060——
1985-01-22$2.50$2.504,120——
1985-01-21$2.51$2.5150,468——
1985-01-18$2.51$2.514,120——
1985-01-17$2.48$2.480——
1985-01-16$2.48$2.482,060——
1985-01-15$2.48$2.481,030——
1985-01-14$2.48$2.480——
1985-01-11$2.48$2.480——
1985-01-10$2.48$2.480——
1985-01-09$2.48$2.480——
1985-01-08$2.48$2.4813,390——
1985-01-07$2.48$2.481,030——
1985-01-04$2.48$2.4832,959——
1985-01-03$2.49$2.490——
1985-01-02$2.49$2.493,090——