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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$3.71$4.042,060——
1988-12-29$3.64$3.961,373——
1988-12-28$3.64$3.962,747——
1988-12-27$3.60$3.920——
1988-12-23$3.60$3.9217,166——
1988-12-22$3.68$4.003,433——
1988-12-21$3.70$4.021,373——
1988-12-20$3.70$4.027,553——
1988-12-19$3.68$4.001,373——
1988-12-16$3.64$3.963,433——
1988-12-15$3.64$3.9610,300——
1988-12-14$3.64$3.963,433——
1988-12-13$3.66$3.980——
1988-12-12$3.66$3.982,060——
1988-12-09$3.64$3.9624,719——
1988-12-08$3.62$3.94687——
1988-12-07$3.66$3.980——
1988-12-06$3.66$3.987,553——
1988-12-05$3.66$3.982,747——
1988-12-02$3.66$3.982,060——
1988-12-01$3.68$4.002,747——
1988-11-30$3.71$4.044,807——
1988-11-29$3.66$3.9818,539——
1988-11-28$3.55$3.8610,300——
1988-11-25$3.60$3.923,433——
1988-11-23$3.66$3.9829,526——
1988-11-22$3.62$3.945,493——
1988-11-21$3.57$3.88116,043——
1988-11-18$3.51$3.822,060——
1988-11-17$3.50$3.803,433——
1988-11-16$3.50$3.809,613——
1988-11-15$3.53$3.849,613——
1988-11-14$3.50$3.807,553——
1988-11-11$3.48$3.7814,420——
1988-11-10$3.50$3.80687——
1988-11-09$3.50$3.802,060——
1988-11-08$3.50$3.8035,706——
1988-11-07$3.51$3.82687——
1988-11-04$3.48$3.783,433——
1988-11-03$3.48$3.741,373——
1988-11-02$3.48$3.740——
1988-11-01$3.48$3.740——
1988-10-31$3.48$3.743,433——
1988-10-28$3.48$3.74687——
1988-10-27$3.48$3.745,493——
1988-10-26$3.48$3.740——
1988-10-25$3.48$3.740——
1988-10-24$3.48$3.742,060——
1988-10-21$3.48$3.74687——
1988-10-20$3.48$3.742,747——
1988-10-19$3.50$3.7635,019——
1988-10-18$3.46$3.73687——
1988-10-17$3.42$3.692,747——
1988-10-14$3.44$3.71687——
1988-10-13$3.46$3.731,373——
1988-10-12$3.44$3.71687——
1988-10-11$3.40$3.678,926——
1988-10-10$3.42$3.692,747——
1988-10-07$3.39$3.650——
1988-10-06$3.39$3.65687——
1988-10-05$3.40$3.67687——
1988-10-04$3.37$3.630——
1988-10-03$3.37$3.630——
1988-09-30$3.37$3.635,493——
1988-09-29$3.30$3.550——
1988-09-28$3.30$3.55687——
1988-09-27$3.31$3.570——
1988-09-26$3.31$3.570——
1988-09-23$3.31$3.574,807——
1988-09-22$3.35$3.6135,706——
1988-09-21$3.30$3.550——
1988-09-20$3.30$3.55687——
1988-09-19$3.31$3.575,493——
1988-09-16$3.30$3.550——
1988-09-15$3.30$3.5515,793——
1988-09-14$3.31$3.571,373——
1988-09-13$3.31$3.5719,913——
1988-09-12$3.30$3.552,747——
1988-09-09$3.30$3.552,060——
1988-09-08$3.30$3.552,060——
1988-09-07$3.31$3.572,060——
1988-09-06$3.26$3.514,807——
1988-09-02$3.30$3.558,926——
1988-09-01$3.31$3.57687——
1988-08-31$3.28$3.537,553——
1988-08-30$3.33$3.59687——
1988-08-29$3.35$3.614,807——
1988-08-26$3.37$3.632,060——
1988-08-25$3.40$3.672,060——
1988-08-24$3.37$3.632,060——
1988-08-23$3.37$3.630——
1988-08-22$3.37$3.63687——
1988-08-19$3.39$3.653,433——
1988-08-18$3.42$3.691,373——
1988-08-17$3.44$3.710——
1988-08-16$3.44$3.711,373——
1988-08-15$3.44$3.711,373——
1988-08-12$3.46$3.733,433——
1988-08-11$3.46$3.730——
1988-08-10$3.46$3.73687——
1988-08-09$3.48$3.7410,300——
1988-08-08$3.48$3.740——
1988-08-05$3.48$3.742,747——
1988-08-04$3.53$3.800——
1988-08-03$3.53$3.77687——
1988-08-02$3.55$3.7918,539——
1988-08-01$3.48$3.712,060——
1988-07-29$3.46$3.691,373——
1988-07-28$3.46$3.6915,106——
1988-07-27$3.50$3.73687——
1988-07-26$3.51$3.750——
1988-07-25$3.51$3.754,120——
1988-07-22$3.50$3.738,240——
1988-07-21$3.51$3.7541,885——
1988-07-20$3.60$3.8549,438——
1988-07-19$3.46$3.6924,719——
1988-07-18$3.51$3.756,180——
1988-07-15$3.46$3.696,180——
1988-07-14$3.44$3.672,060——
1988-07-13$3.44$3.670——
1988-07-12$3.44$3.671,373——
1988-07-11$3.44$3.671,373——
1988-07-08$3.42$3.653,433——
1988-07-07$3.48$3.713,433——
1988-07-06$3.48$3.717,553——
1988-07-05$3.42$3.650——
1988-07-01$3.42$3.6510,986——
1988-06-30$3.39$3.618,240——
1988-06-29$3.39$3.615,493——
1988-06-28$3.39$3.612,747——
1988-06-27$3.40$3.631,373——
1988-06-24$3.39$3.614,807——
1988-06-23$3.39$3.619,613——
1988-06-22$3.40$3.636,866——
1988-06-21$3.35$3.571,373——
1988-06-20$3.37$3.599,613——
1988-06-17$3.42$3.656,866——
1988-06-16$3.42$3.656,866——
1988-06-15$3.48$3.7113,733——
1988-06-14$3.48$3.7117,853——
1988-06-13$3.48$3.7118,539——
1988-06-10$3.42$3.6511,673——
1988-06-09$3.40$3.635,493——
1988-06-08$3.35$3.576,866——
1988-06-07$3.30$3.524,120——
1988-06-06$3.28$3.501,373——
1988-06-03$3.26$3.484,120——
1988-06-02$3.28$3.500——
1988-06-01$3.28$3.5011,673——
1988-05-31$3.19$3.400——
1988-05-27$3.19$3.40687——
1988-05-26$3.20$3.426,866——
1988-05-25$3.19$3.401,373——
1988-05-24$3.19$3.403,433——
1988-05-23$3.13$3.3414,420——
1988-05-20$3.15$3.366,866——
1988-05-19$3.20$3.4230,212——
1988-05-18$3.13$3.344,120——
1988-05-17$3.15$3.3614,420——
1988-05-16$3.17$3.380——
1988-05-13$3.17$3.382,747——
1988-05-12$3.17$3.380——
1988-05-11$3.17$3.384,120——
1988-05-10$3.20$3.4236,392——
1988-05-09$3.17$3.3810,300——
1988-05-06$3.20$3.424,120——
1988-05-05$3.26$3.480——
1988-05-04$3.26$3.480——
1988-05-03$3.26$3.440——
1988-05-02$3.26$3.44687——
1988-04-29$3.26$3.4419,913——
1988-04-28$3.28$3.468,240——
1988-04-27$3.31$3.504,807——
1988-04-26$3.31$3.50175,781——
1988-04-25$3.28$3.4615,793——
1988-04-22$3.20$3.3958,365——
1988-04-21$3.13$3.3137,079——
1988-04-20$2.95$3.12687——
1988-04-19$2.97$3.140——
1988-04-18$2.97$3.140——
1988-04-15$2.97$3.14687——
1988-04-14$2.99$3.152,060——
1988-04-13$3.00$3.170——
1988-04-12$3.00$3.170——
1988-04-11$3.00$3.173,433——
1988-04-08$2.99$3.154,807——
1988-04-07$3.02$3.192,060——
1988-04-06$2.99$3.1528,152——
1988-04-05$3.00$3.178,926——
1988-04-04$2.89$3.0610,986——
1988-03-31$2.89$3.069,613——
1988-03-30$2.91$3.087,553——
1988-03-29$2.95$3.122,060——
1988-03-28$2.99$3.159,613——
1988-03-25$2.84$3.007,553——
1988-03-24$2.86$3.024,120——
1988-03-23$2.91$3.080——
1988-03-22$2.91$3.081,373——
1988-03-21$2.89$3.064,120——
1988-03-18$2.95$3.122,060——
1988-03-17$2.95$3.126,866——
1988-03-16$2.95$3.123,433——
1988-03-15$2.97$3.140——
1988-03-14$2.97$3.143,433——
1988-03-11$2.91$3.083,433——
1988-03-10$2.93$3.1015,106——
1988-03-09$2.99$3.15687——
1988-03-08$2.95$3.124,120——
1988-03-07$2.93$3.101,373——
1988-03-04$2.89$3.06687——
1988-03-03$2.91$3.082,747——
1988-03-02$2.93$3.102,060——
1988-03-01$2.91$3.08687——
1988-02-29$2.91$3.081,373——
1988-02-26$2.93$3.10687——
1988-02-25$2.95$3.12687——
1988-02-24$2.93$3.100——
1988-02-23$2.93$3.10687——
1988-02-22$2.91$3.08687——
1988-02-19$2.89$3.0627,466——
1988-02-18$2.88$3.041,373——
1988-02-17$2.89$3.06687——
1988-02-16$2.89$3.067,553——
1988-02-12$2.93$3.1041,199——
1988-02-11$2.93$3.10270,538——
1988-02-10$2.93$3.1019,913——
1988-02-09$2.86$3.020——
1988-02-08$2.86$3.022,747——
1988-02-05$2.82$2.981,373——
1988-02-04$2.86$3.020——
1988-02-03$2.86$2.990——
1988-02-02$2.86$2.99687——
1988-02-01$2.88$3.018,240——
1988-01-29$2.84$2.9710,300——
1988-01-28$2.84$2.9714,420——
1988-01-27$2.84$2.970——
1988-01-26$2.84$2.970——
1988-01-25$2.84$2.973,433——
1988-01-22$2.82$2.95687——
1988-01-21$2.82$2.950——
1988-01-20$2.82$2.952,060——
1988-01-19$2.82$2.954,120——
1988-01-18$2.82$2.950——
1988-01-15$2.82$2.956,866——
1988-01-14$2.86$2.996,866——
1988-01-13$2.88$3.010——
1988-01-12$2.88$3.01687——
1988-01-11$2.89$3.023,433——
1988-01-08$2.93$3.066,180——
1988-01-07$2.97$3.1035,019——
1988-01-06$3.06$3.200——
1988-01-05$3.06$3.208,926——
1988-01-04$2.99$3.126,180——