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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$37.50$92.5545,200——
2019-12-30$37.71$93.0750,300——
2019-12-27$37.45$92.4344,600——
2019-12-26$37.79$93.2715,900——
2019-12-24$37.92$93.5916,000——
2019-12-23$38.03$93.8653,300——
2019-12-20$38.42$94.82235,500——
2019-12-19$39.05$96.3872,900——
2019-12-18$38.68$95.4760,000——
2019-12-17$38.64$95.37137,400——
2019-12-16$38.94$96.1168,100——
2019-12-13$38.28$94.4844,800——
2019-12-12$38.40$94.7777,200——
2019-12-11$37.79$93.2728,900——
2019-12-10$37.16$91.7136,700——
2019-12-09$36.87$91.0025,100——
2019-12-06$36.90$91.0736,800——
2019-12-05$36.64$90.4326,700——
2019-12-04$36.07$89.0227,500——
2019-12-03$36.14$89.2065,900——
2019-12-02$36.73$90.6548,200——
2019-11-29$37.01$91.3422,300——
2019-11-27$37.11$91.5933,900——
2019-11-26$37.24$91.9132,900——
2019-11-25$37.07$91.4957,100——
2019-11-22$36.17$89.2729,100——
2019-11-21$36.28$89.5439,400——
2019-11-20$36.32$89.6451,500——
2019-11-19$36.50$90.0832,700——
2019-11-18$36.14$89.2037,800——
2019-11-15$36.11$89.1221,900——
2019-11-14$36.19$89.3232,400——
2019-11-13$36.08$88.6930,500——
2019-11-12$36.58$89.9240,800——
2019-11-11$36.23$89.0632,800——
2019-11-08$36.54$89.8237,700——
2019-11-07$37.06$91.1028,400——
2019-11-06$37.03$91.0365,700——
2019-11-05$37.44$92.0354,300——
2019-11-04$37.69$92.6549,600——
2019-11-01$37.39$91.9147,200——
2019-10-31$36.94$90.8065,300——
2019-10-30$37.11$91.2260,800——
2019-10-29$37.60$92.4394,400——
2019-10-28$36.97$90.8865,400——
2019-10-25$36.18$88.9463,200——
2019-10-24$35.95$88.3772,500——
2019-10-23$35.95$88.3752,300——
2019-10-22$35.73$87.8354,800——
2019-10-21$35.50$87.2658,100——
2019-10-18$35.41$87.0475,900——
2019-10-17$34.90$85.7943,300——
2019-10-16$34.41$84.5948,900——
2019-10-15$34.38$84.5130,300——
2019-10-14$33.86$83.2332,300——
2019-10-11$34.15$83.9557,200——
2019-10-10$33.53$82.4234,600——
2019-10-09$33.49$82.3232,000——
2019-10-08$33.19$81.5935,700——
2019-10-07$33.93$83.4191,400——
2019-10-04$33.93$83.4131,200——
2019-10-03$33.57$82.5247,000——
2019-10-02$33.69$82.8256,900——
2019-10-01$33.96$83.4848,600——
2019-09-30$34.79$85.5265,800——
2019-09-27$35.07$86.2142,000——
2019-09-26$34.97$85.9661,100——
2019-09-25$35.19$86.5050,400——
2019-09-24$34.06$83.7250,000——
2019-09-23$34.26$84.2246,700——
2019-09-20$34.02$83.63223,200——
2019-09-19$33.74$82.9452,200——
2019-09-18$33.83$83.1646,700——
2019-09-17$34.08$83.7736,900——
2019-09-16$34.06$83.7260,400——
2019-09-13$34.45$84.6886,600——
2019-09-12$33.95$83.4576,700——
2019-09-11$32.90$80.8759,700——
2019-09-10$31.70$77.9258,700——
2019-09-09$29.80$73.2574,000——
2019-09-06$29.87$73.4329,400——
2019-09-05$30.05$73.8758,300——
2019-09-04$29.61$72.7918,800——
2019-09-03$29.37$72.2030,500——
2019-08-30$29.87$73.4331,700——
2019-08-29$29.65$72.8825,000——
2019-08-28$29.20$71.7861,400——
2019-08-27$29.05$71.4130,800——
2019-08-26$29.74$73.1123,700——
2019-08-23$29.14$71.6346,100——
2019-08-22$30.10$73.9920,000——
2019-08-21$30.32$74.5331,600——
2019-08-20$30.23$74.3118,500——
2019-08-19$30.40$74.7346,900——
2019-08-16$30.49$74.9534,100——
2019-08-15$29.93$73.5722,900——
2019-08-14$29.94$73.6062,300——
2019-08-13$31.39$76.8331,700——
2019-08-12$30.78$75.3417,300——
2019-08-09$31.25$76.4925,300——
2019-08-08$31.99$78.3040,900——
2019-08-07$31.30$76.6130,900——
2019-08-06$31.39$76.8328,400——
2019-08-05$31.06$76.0233,800——
2019-08-02$32.20$78.8134,900——
2019-08-01$32.58$79.7436,300——
2019-07-31$33.22$81.3172,000——
2019-07-30$33.30$81.5047,000——
2019-07-29$32.53$79.6249,800——
2019-07-26$32.87$80.4549,400——
2019-07-25$31.72$77.6417,900——
2019-07-24$32.28$79.0120,000——
2019-07-23$31.59$77.3217,700——
2019-07-22$30.89$75.6137,100——
2019-07-19$31.04$75.9750,400——
2019-07-18$31.52$77.1530,900——
2019-07-17$31.16$76.2727,700——
2019-07-16$31.45$76.9822,100——
2019-07-15$31.05$76.0026,100——
2019-07-12$31.39$76.8341,200——
2019-07-11$30.74$75.24110,400——
2019-07-10$30.66$75.0491,300——
2019-07-09$31.60$77.3440,900——
2019-07-08$31.73$77.6631,100——
2019-07-05$32.45$79.4236,400——
2019-07-03$32.81$80.3126,600——
2019-07-02$32.55$79.6738,100——
2019-07-01$32.69$80.0152,100——
2019-06-28$32.83$80.35127,600——
2019-06-27$31.76$77.7432,100——
2019-06-26$31.25$76.4939,500——
2019-06-25$31.25$76.4984,600——
2019-06-24$31.25$76.49105,200——
2019-06-21$31.51$77.12109,900——
2019-06-20$30.88$75.5879,900——
2019-06-19$30.53$74.7253,500——
2019-06-18$30.66$75.0420,300——
2019-06-17$30.19$73.8926,600——
2019-06-14$29.92$73.2345,700——
2019-06-13$30.56$74.8018,000——
2019-06-12$30.64$74.9916,100——
2019-06-11$30.40$74.4145,700——
2019-06-10$30.33$74.2444,200——
2019-06-07$30.43$74.4831,400——
2019-06-06$29.99$73.4031,500——
2019-06-05$30.24$74.0224,400——
2019-06-04$30.66$75.0428,000——
2019-06-03$30.21$73.9439,300——
2019-05-31$29.67$72.6235,800——
2019-05-30$30.47$74.5837,400——
2019-05-29$30.32$74.2171,000——
2019-05-28$30.70$75.1436,700——
2019-05-24$30.87$75.5635,900——
2019-05-23$30.64$74.9927,000——
2019-05-22$31.26$76.5126,200——
2019-05-21$31.63$77.4222,500——
2019-05-20$30.92$75.6843,700——
2019-05-17$31.17$76.2933,100——
2019-05-16$32.00$78.3265,400——
2019-05-15$32.52$79.6028,000——
2019-05-14$32.30$79.0628,700——
2019-05-13$32.30$78.7338,500——
2019-05-10$33.37$81.3336,600——
2019-05-09$32.91$80.2139,200——
2019-05-08$33.26$81.0738,100——
2019-05-07$33.47$81.5849,200——
2019-05-06$33.66$82.0432,600——
2019-05-03$33.47$81.5861,400——
2019-05-02$32.66$79.6032,200——
2019-05-01$32.94$80.2940,000——
2019-04-30$33.30$81.1675,900——
2019-04-29$33.45$81.5339,400——
2019-04-26$33.12$80.7341,800——
2019-04-25$33.10$80.6860,300——
2019-04-24$36.13$88.0657,700——
2019-04-23$35.59$86.7551,300——
2019-04-22$35.24$85.8926,000——
2019-04-18$35.47$86.4534,200——
2019-04-17$35.44$86.3832,400——
2019-04-16$35.59$86.7548,200——
2019-04-15$35.56$86.6745,600——
2019-04-12$35.34$86.1418,500——
2019-04-11$35.27$85.9726,300——
2019-04-10$34.64$84.4337,200——
2019-04-09$34.16$83.2633,500——
2019-04-08$34.95$85.1925,300——
2019-04-05$34.76$84.7234,200——
2019-04-04$34.50$84.0935,600——
2019-04-03$34.47$84.0231,700——
2019-04-02$34.13$83.1936,200——
2019-04-01$34.22$83.4141,700——
2019-03-29$33.94$82.7239,500——
2019-03-28$33.93$82.7026,300——
2019-03-27$33.47$81.5855,900——
2019-03-26$33.93$82.7027,100——
2019-03-25$33.65$82.0236,200——
2019-03-22$33.62$81.9452,500——
2019-03-21$35.08$85.5039,500——
2019-03-20$34.72$84.6345,900——
2019-03-19$34.46$83.9982,700——
2019-03-18$34.83$84.8971,700——
2019-03-15$34.06$83.02273,300——
2019-03-14$33.70$82.14112,000——
2019-03-13$34.45$83.97111,400——
2019-03-12$33.48$81.6093,100——
2019-03-11$33.44$81.5159,300——
2019-03-08$33.23$80.9957,300——
2019-03-07$33.01$80.4649,100——
2019-03-06$33.28$81.1252,100——
2019-03-05$34.02$82.9257,400——
2019-03-04$33.59$81.8780,100——
2019-03-01$34.14$83.2148,900——
2019-02-28$33.81$82.4141,600——
2019-02-27$34.42$83.8924,600——
2019-02-26$34.23$83.4351,000——
2019-02-25$34.74$84.6743,800——
2019-02-22$34.35$83.7234,600——
2019-02-21$34.28$83.5527,200——
2019-02-20$34.37$83.7725,800——
2019-02-19$34.50$84.0934,400——
2019-02-15$34.32$83.6554,900——
2019-02-14$33.11$80.7056,300——
2019-02-13$33.37$81.0138,200——
2019-02-12$33.19$80.5734,700——
2019-02-11$32.90$79.8629,800——
2019-02-08$33.04$80.2034,200——
2019-02-07$33.74$81.9033,500——
2019-02-06$34.21$83.0415,900——
2019-02-05$34.31$83.2920,500——
2019-02-04$34.41$83.5323,000——
2019-02-01$34.42$83.5538,600——
2019-01-31$34.55$83.8776,100——
2019-01-30$33.86$82.2058,400——
2019-01-29$33.12$80.4051,900——
2019-01-28$32.61$79.1657,700——
2019-01-25$33.39$81.0519,500——
2019-01-24$33.14$80.4534,000——
2019-01-23$33.32$80.8827,600——
2019-01-22$33.44$81.1850,000——
2019-01-18$34.21$83.0446,100——
2019-01-17$33.86$82.2030,200——
2019-01-16$33.43$81.1532,800——
2019-01-15$33.43$81.1536,600——
2019-01-14$33.25$80.7146,600——
2019-01-11$34.06$82.6823,500——
2019-01-10$34.08$82.7375,400——
2019-01-09$33.48$81.2731,500——
2019-01-08$33.53$81.3940,700——
2019-01-07$32.74$79.4869,500——
2019-01-04$32.38$78.6045,800——
2019-01-03$31.14$75.5931,800——
2019-01-02$31.89$77.4181,000——