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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.51$2.5125,406——
1986-12-30$2.51$2.5120,599——
1986-12-29$2.51$2.516,866——
1986-12-26$2.59$2.59687——
1986-12-24$2.57$2.574,120——
1986-12-23$2.57$2.5725,406——
1986-12-22$2.51$2.5117,853——
1986-12-19$2.62$2.629,613——
1986-12-18$2.62$2.624,807——
1986-12-17$2.62$2.6210,986——
1986-12-16$2.62$2.6224,719——
1986-12-15$2.62$2.6214,420——
1986-12-12$2.64$2.640——
1986-12-11$2.64$2.640——
1986-12-10$2.64$2.640——
1986-12-09$2.64$2.645,493——
1986-12-08$2.64$2.6472,098——
1986-12-05$2.66$2.6646,005——
1986-12-04$2.59$2.5915,106——
1986-12-03$2.68$2.682,060——
1986-12-02$2.64$2.6450,812——
1986-12-01$2.69$2.695,493——
1986-11-28$2.68$2.6811,673——
1986-11-26$2.68$2.682,747——
1986-11-25$2.69$2.690——
1986-11-24$2.69$2.692,747——
1986-11-21$2.69$2.692,747——
1986-11-20$2.64$2.648,926——
1986-11-19$2.66$2.663,433——
1986-11-18$2.68$2.68687——
1986-11-17$2.68$2.680——
1986-11-14$2.68$2.682,747——
1986-11-13$2.66$2.661,373——
1986-11-12$2.66$2.666,866——
1986-11-11$2.66$2.662,060——
1986-11-10$2.66$2.664,807——
1986-11-07$2.66$2.6616,479——
1986-11-06$2.69$2.69687——
1986-11-05$2.69$2.693,433——
1986-11-04$2.66$2.665,493——
1986-11-03$2.73$2.730——
1986-10-31$2.73$2.730——
1986-10-30$2.73$2.737,553——
1986-10-29$2.66$2.662,060——
1986-10-28$2.62$2.6210,986——
1986-10-27$2.71$2.714,120——
1986-10-24$2.77$2.7714,420——
1986-10-23$2.73$2.7330,212——
1986-10-22$2.71$2.71119,476——
1986-10-21$2.75$2.7532,272——
1986-10-20$2.80$2.804,807——
1986-10-17$2.80$2.8010,300——
1986-10-16$2.79$2.795,493——
1986-10-15$2.79$2.792,060——
1986-10-14$2.79$2.79687——
1986-10-13$2.82$2.820——
1986-10-10$2.82$2.82687——
1986-10-09$2.79$2.79687——
1986-10-08$2.80$2.805,493——
1986-10-07$2.77$2.774,807——
1986-10-06$2.69$2.690——
1986-10-03$2.69$2.692,060——
1986-10-02$2.66$2.6631,586——
1986-10-01$2.64$2.648,240——
1986-09-30$2.66$2.66687——
1986-09-29$2.66$2.664,807——
1986-09-26$2.66$2.662,060——
1986-09-25$2.66$2.6659,052——
1986-09-24$2.88$2.880——
1986-09-23$2.88$2.886,180——
1986-09-22$2.80$2.808,240——
1986-09-19$2.82$2.828,240——
1986-09-18$2.77$2.7711,673——
1986-09-17$2.80$2.8074,158——
1986-09-16$2.80$2.800——
1986-09-15$2.80$2.800——
1986-09-12$2.80$2.807,553——
1986-09-11$2.82$2.8213,733——
1986-09-10$2.86$2.862,060——
1986-09-09$2.86$2.868,240——
1986-09-08$2.86$2.860——
1986-09-05$2.86$2.865,493——
1986-09-04$2.84$2.841,373——
1986-09-03$2.88$2.8811,673——
1986-09-02$2.88$2.884,807——
1986-08-29$2.86$2.86687——
1986-08-28$2.84$2.843,433——
1986-08-27$2.84$2.843,433——
1986-08-26$2.80$2.802,747——
1986-08-25$2.77$2.770——
1986-08-22$2.77$2.7711,673——
1986-08-21$2.77$2.779,613——
1986-08-20$2.84$2.843,433——
1986-08-19$2.80$2.807,553——
1986-08-18$2.82$2.821,373——
1986-08-15$2.86$2.8612,360——
1986-08-14$2.89$2.89687——
1986-08-13$2.88$2.883,433——
1986-08-12$2.86$2.862,747——
1986-08-11$2.91$2.912,747——
1986-08-08$2.91$2.91687——
1986-08-07$2.91$2.910——
1986-08-06$2.91$2.91687——
1986-08-05$2.93$2.933,433——
1986-08-04$2.91$2.91687——
1986-08-01$2.97$2.978,240——
1986-07-31$2.93$2.930——
1986-07-30$2.93$2.932,060——
1986-07-29$2.97$2.974,807——
1986-07-28$2.91$2.911,373——
1986-07-25$2.91$2.915,493——
1986-07-24$2.91$2.916,180——
1986-07-23$2.93$2.930——
1986-07-22$2.93$2.933,433——
1986-07-21$2.93$2.93687——
1986-07-18$2.95$2.954,120——
1986-07-17$2.93$2.932,747——
1986-07-16$2.93$2.9321,286——
1986-07-15$2.95$2.952,747——
1986-07-14$2.97$2.97687——
1986-07-11$2.99$2.993,433——
1986-07-10$2.97$2.976,866——
1986-07-09$2.91$2.916,180——
1986-07-08$2.97$2.974,807——
1986-07-07$3.02$3.022,060——
1986-07-03$3.06$3.06687——
1986-07-02$3.06$3.068,240——
1986-07-01$3.06$3.0613,733——
1986-06-30$3.06$3.062,060——
1986-06-27$3.08$3.085,493——
1986-06-26$3.02$3.025,493——
1986-06-25$3.02$3.022,747——
1986-06-24$3.08$3.082,747——
1986-06-23$3.09$3.091,373——
1986-06-20$3.13$3.1311,673——
1986-06-19$3.11$3.112,060——
1986-06-18$3.11$3.112,747——
1986-06-17$3.15$3.151,373——
1986-06-16$3.13$3.132,747——
1986-06-13$3.13$3.1319,226——
1986-06-12$3.15$3.150——
1986-06-11$3.15$3.158,926——
1986-06-10$3.19$3.192,747——
1986-06-09$3.15$3.154,807——
1986-06-06$3.17$3.170——
1986-06-05$3.17$3.176,180——
1986-06-04$3.17$3.17687——
1986-06-03$3.13$3.138,240——
1986-06-02$3.13$3.134,807——
1986-05-30$3.13$3.136,180——
1986-05-29$3.17$3.171,373——
1986-05-28$3.17$3.17687——
1986-05-27$3.17$3.172,747——
1986-05-23$3.20$3.204,120——
1986-05-22$3.24$3.245,493——
1986-05-21$3.26$3.261,373——
1986-05-20$3.30$3.30687——
1986-05-19$3.31$3.312,747——
1986-05-16$3.37$3.376,866——
1986-05-15$3.39$3.393,433——
1986-05-14$3.39$3.396,180——
1986-05-13$3.44$3.446,866——
1986-05-12$3.39$3.390——
1986-05-09$3.39$3.393,433——
1986-05-08$3.35$3.3511,673——
1986-05-07$3.31$3.3135,019——
1986-05-06$3.31$3.310——
1986-05-05$3.31$3.318,926——
1986-05-02$3.35$3.350——
1986-05-01$3.35$3.352,060——
1986-04-30$3.35$3.3510,986——
1986-04-29$3.28$3.2813,046——
1986-04-28$3.31$3.31687——
1986-04-25$3.35$3.3523,346——
1986-04-24$3.35$3.3559,052——
1986-04-23$3.42$3.42687——
1986-04-22$3.42$3.422,747——
1986-04-21$3.39$3.390——
1986-04-18$3.39$3.3921,973——
1986-04-17$3.40$3.4020,599——
1986-04-16$3.40$3.401,373——
1986-04-15$3.35$3.353,433——
1986-04-14$3.35$3.3514,420——
1986-04-11$3.35$3.352,747——
1986-04-10$3.35$3.3522,659——
1986-04-09$3.35$3.35687——
1986-04-08$3.35$3.3535,019——
1986-04-07$3.39$3.391,373——
1986-04-04$3.42$3.425,493——
1986-04-03$3.42$3.4213,046——
1986-04-02$3.42$3.42687——
1986-04-01$3.40$3.4012,360——
1986-03-31$3.40$3.404,120——
1986-03-27$3.35$3.354,807——
1986-03-26$3.39$3.39687——
1986-03-25$3.37$3.371,373——
1986-03-24$3.40$3.402,747——
1986-03-21$3.37$3.371,373——
1986-03-20$3.35$3.352,060——
1986-03-19$3.39$3.3941,885——
1986-03-18$3.35$3.3529,526——
1986-03-17$3.31$3.314,120——
1986-03-14$3.35$3.358,240——
1986-03-13$3.46$3.468,240——
1986-03-12$3.40$3.409,613——
1986-03-11$3.40$3.400——
1986-03-10$3.40$3.4013,733——
1986-03-07$3.37$3.370——
1986-03-06$3.37$3.372,060——
1986-03-05$3.39$3.39188,828——
1986-03-04$3.46$3.466,180——
1986-03-03$3.50$3.502,060——
1986-02-28$3.46$3.4626,779——
1986-02-27$3.42$3.422,747——
1986-02-26$3.39$3.394,120——
1986-02-25$3.39$3.390——
1986-02-24$3.39$3.398,240——
1986-02-21$3.40$3.4019,226——
1986-02-20$3.42$3.4212,360——
1986-02-19$3.30$3.3091,324——
1986-02-18$3.09$3.0913,046——
1986-02-14$3.09$3.092,747——
1986-02-13$3.13$3.130——
1986-02-12$3.13$3.133,433——
1986-02-11$3.09$3.094,807——
1986-02-10$3.15$3.157,553——
1986-02-07$3.15$3.154,120——
1986-02-06$3.09$3.098,240——
1986-02-05$3.04$3.0412,360——
1986-02-04$3.00$3.0013,046——
1986-02-03$3.06$3.062,060——
1986-01-31$3.06$3.062,747——
1986-01-30$3.04$3.0413,733——
1986-01-29$3.13$3.13687——
1986-01-28$3.17$3.170——
1986-01-27$3.17$3.170——
1986-01-24$3.17$3.171,373——
1986-01-23$3.20$3.203,433——
1986-01-22$3.24$3.241,373——
1986-01-21$3.28$3.280——
1986-01-20$3.28$3.281,373——
1986-01-17$3.28$3.281,373——
1986-01-16$3.26$3.262,060——
1986-01-15$3.28$3.282,060——
1986-01-14$3.30$3.308,240——
1986-01-13$3.28$3.284,807——
1986-01-10$3.30$3.302,747——
1986-01-09$3.31$3.313,433——
1986-01-08$3.39$3.394,807——
1986-01-07$3.39$3.396,866——
1986-01-06$3.35$3.3525,406——
1986-01-03$3.50$3.501,373——
1986-01-02$3.50$3.505,493——