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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.45$81.5435,000——
2020-12-30$32.38$81.3728,600——
2020-12-29$32.29$81.1444,900——
2020-12-28$32.47$81.5931,200——
2020-12-24$32.41$81.4410,000——
2020-12-23$32.21$80.9443,500——
2020-12-22$32.15$80.7941,800——
2020-12-21$32.86$82.5788,600——
2020-12-18$31.53$79.23346,500——
2020-12-17$33.41$83.95105,600——
2020-12-16$32.65$82.05120,300——
2020-12-15$35.08$88.1562,100——
2020-12-14$34.60$86.9544,800——
2020-12-11$35.38$88.9131,800——
2020-12-10$35.05$88.0846,100——
2020-12-09$34.80$87.4552,400——
2020-12-08$33.94$85.2947,300——
2020-12-07$33.30$83.6860,800——
2020-12-04$33.59$84.4138,200——
2020-12-03$32.88$82.6228,600——
2020-12-02$33.05$83.0545,200——
2020-12-01$33.12$83.2341,700——
2020-11-30$32.90$82.6751,100——
2020-11-27$34.39$86.4220,700——
2020-11-25$34.44$86.5431,700——
2020-11-24$35.30$88.7050,700——
2020-11-23$34.10$85.6928,600——
2020-11-20$33.78$84.8844,700——
2020-11-19$34.01$85.4622,200——
2020-11-18$34.19$85.9144,800——
2020-11-17$34.54$86.7947,600——
2020-11-16$34.84$87.5546,800——
2020-11-13$33.58$84.3844,700——
2020-11-12$33.59$84.4150,500——
2020-11-11$35.07$87.7447,100——
2020-11-10$36.38$91.0164,800——
2020-11-09$34.76$86.9679,800——
2020-11-06$32.77$81.9819,200——
2020-11-05$33.20$83.0636,100——
2020-11-04$31.95$79.9334,500——
2020-11-03$33.20$83.0654,600——
2020-11-02$32.23$80.6323,800——
2020-10-30$31.05$77.6838,600——
2020-10-29$31.09$77.7837,500——
2020-10-28$30.78$77.0040,600——
2020-10-27$31.74$79.4130,600——
2020-10-26$32.61$81.5842,100——
2020-10-23$34.04$85.1663,200——
2020-10-22$32.79$82.0347,500——
2020-10-21$32.61$81.5840,500——
2020-10-20$33.03$82.6328,900——
2020-10-19$32.74$81.9129,300——
2020-10-16$33.07$82.73136,700——
2020-10-15$32.86$82.2149,600——
2020-10-14$32.70$81.8127,600——
2020-10-13$32.65$81.6845,800——
2020-10-12$33.81$84.5874,800——
2020-10-09$32.77$81.9825,200——
2020-10-08$32.44$81.1625,100——
2020-10-07$32.32$80.8651,500——
2020-10-06$31.69$79.2835,800——
2020-10-05$31.82$79.6148,300——
2020-10-02$30.92$77.35112,400——
2020-10-01$29.49$73.7875,900——
2020-09-30$29.46$73.7069,200——
2020-09-29$30.16$75.4536,300——
2020-09-28$30.26$75.7025,800——
2020-09-25$29.80$74.5530,100——
2020-09-24$29.66$74.2034,500——
2020-09-23$29.49$73.7845,000——
2020-09-22$30.04$75.1539,200——
2020-09-21$29.94$74.9059,700——
2020-09-18$31.46$78.71181,200——
2020-09-17$32.48$81.2652,700——
2020-09-16$32.35$80.9360,700——
2020-09-15$32.26$80.7135,900——
2020-09-14$32.91$82.3380,000——
2020-09-11$31.63$79.1329,900——
2020-09-10$31.40$78.5651,000——
2020-09-09$31.81$79.5845,200——
2020-09-08$31.31$78.3367,500——
2020-09-04$31.86$79.7159,700——
2020-09-03$31.91$79.8335,900——
2020-09-02$32.79$82.0332,700——
2020-09-01$32.40$81.0627,800——
2020-08-31$31.95$79.9359,000——
2020-08-28$32.39$81.0339,600——
2020-08-27$32.21$80.5829,600——
2020-08-26$32.29$80.7846,600——
2020-08-25$32.63$81.6325,700——
2020-08-24$32.78$82.0135,900——
2020-08-21$32.31$80.8343,200——
2020-08-20$32.55$81.4334,800——
2020-08-19$32.79$82.0327,600——
2020-08-18$32.57$81.4843,200——
2020-08-17$33.58$84.0141,600——
2020-08-14$33.76$84.4632,600——
2020-08-13$33.89$84.7838,700——
2020-08-12$34.85$86.8252,100——
2020-08-11$34.64$86.3071,700——
2020-08-10$33.74$84.0691,000——
2020-08-07$32.63$81.2947,200——
2020-08-06$31.99$79.7063,300——
2020-08-05$31.55$78.6059,600——
2020-08-04$30.93$77.0673,300——
2020-08-03$30.61$76.2653,200——
2020-07-31$30.26$75.3969,900——
2020-07-30$30.90$76.9838,600——
2020-07-29$31.31$78.0073,200——
2020-07-28$31.23$77.8048,300——
2020-07-27$32.02$79.7748,000——
2020-07-24$32.12$80.0263,100——
2020-07-23$32.19$80.2088,300——
2020-07-22$31.47$78.4076,800——
2020-07-21$31.50$78.4854,200——
2020-07-20$31.15$77.6153,200——
2020-07-17$31.39$78.2040,700——
2020-07-16$31.39$78.2036,200——
2020-07-15$31.57$78.6563,900——
2020-07-14$30.75$76.6155,000——
2020-07-13$29.85$74.3795,700——
2020-07-10$29.87$74.4267,900——
2020-07-09$29.06$72.4044,300——
2020-07-08$29.54$73.5959,500——
2020-07-07$29.69$73.9744,900——
2020-07-06$30.79$76.7141,900——
2020-07-02$30.58$76.1947,800——
2020-07-01$30.17$75.1650,100——
2020-06-30$31.08$77.4358,700——
2020-06-29$30.47$75.9172,000——
2020-06-26$29.08$72.45263,800——
2020-06-25$29.44$73.3585,200——
2020-06-24$28.84$71.85118,600——
2020-06-23$29.62$73.79127,500——
2020-06-22$29.56$73.64114,000——
2020-06-19$29.27$72.92165,400——
2020-06-18$29.79$74.2287,400——
2020-06-17$30.14$75.0996,400——
2020-06-16$31.17$77.6663,800——
2020-06-15$30.09$74.9699,400——
2020-06-12$30.18$75.19114,200——
2020-06-11$29.22$72.8095,600——
2020-06-10$31.92$79.5285,200——
2020-06-09$32.76$81.6252,200——
2020-06-08$33.52$83.5181,700——
2020-06-05$33.87$84.3870,800——
2020-06-04$32.12$80.0245,200——
2020-06-03$31.84$79.3254,500——
2020-06-02$30.73$76.5650,800——
2020-06-01$30.99$77.2187,000——
2020-05-29$30.66$76.3858,000——
2020-05-28$30.89$76.9650,800——
2020-05-27$31.90$79.4766,300——
2020-05-26$30.75$76.6155,400——
2020-05-22$29.38$73.2028,600——
2020-05-21$29.56$73.6436,000——
2020-05-20$29.66$73.8964,900——
2020-05-19$28.35$70.6348,800——
2020-05-18$29.42$73.3094,700——
2020-05-15$27.07$67.44137,300——
2020-05-14$26.70$66.5294,300——
2020-05-13$27.09$67.1354,200——
2020-05-12$27.17$67.3360,300——
2020-05-11$28.35$70.2556,300——
2020-05-08$29.00$71.8649,700——
2020-05-07$27.92$69.1971,300——
2020-05-06$28.35$70.2554,300——
2020-05-05$28.72$71.1768,400——
2020-05-04$28.31$70.1542,800——
2020-05-01$28.48$70.5761,600——
2020-04-30$29.50$73.1070,900——
2020-04-29$30.55$75.7097,800——
2020-04-28$28.63$70.9556,600——
2020-04-27$27.85$69.0184,500——
2020-04-24$27.58$68.3464,800——
2020-04-23$26.50$65.6776,400——
2020-04-22$27.02$66.9639,000——
2020-04-21$26.53$65.7458,400——
2020-04-20$27.46$68.0540,000——
2020-04-17$28.54$70.7244,900——
2020-04-16$26.91$66.6871,800——
2020-04-15$26.73$66.2462,300——
2020-04-14$29.18$72.3149,900——
2020-04-13$28.32$70.1834,000——
2020-04-09$29.34$72.7064,400——
2020-04-08$29.16$72.2662,300——
2020-04-07$28.16$69.7890,400——
2020-04-06$29.46$73.0066,300——
2020-04-03$27.23$67.4857,400——
2020-04-02$29.18$72.3145,700——
2020-04-01$27.96$69.2966,300——
2020-03-31$31.21$77.3491,000——
2020-03-30$30.74$76.1751,800——
2020-03-27$28.98$71.8157,400——
2020-03-26$30.56$75.7357,600——
2020-03-25$28.22$69.9364,800——
2020-03-24$27.81$68.9183,900——
2020-03-23$25.50$63.1990,700——
2020-03-20$24.42$60.51130,900——
2020-03-19$25.26$62.5986,100——
2020-03-18$22.63$56.08115,000——
2020-03-17$26.16$64.82110,400——
2020-03-16$23.23$57.56109,300——
2020-03-13$27.99$69.3699,200——
2020-03-12$25.85$64.0679,900——
2020-03-11$29.63$73.4298,100——
2020-03-10$30.78$76.2787,400——
2020-03-09$30.26$74.9873,800——
2020-03-06$33.49$82.9989,800——
2020-03-05$32.92$81.5889,500——
2020-03-04$33.60$83.2682,300——
2020-03-03$32.03$79.3755,200——
2020-03-02$32.91$81.5550,000——
2020-02-28$31.99$79.27122,800——
2020-02-27$31.97$79.2265,800——
2020-02-26$33.26$82.4240,800——
2020-02-25$33.82$83.8159,900——
2020-02-24$35.15$87.1034,300——
2020-02-21$36.80$91.1929,300——
2020-02-20$36.65$90.8248,500——
2020-02-19$35.89$88.9432,300——
2020-02-18$35.62$88.2771,900——
2020-02-14$35.61$88.2443,500——
2020-02-13$36.03$89.2818,000——
2020-02-12$36.16$89.2522,600——
2020-02-11$35.63$87.9427,500——
2020-02-10$35.14$86.7338,600——
2020-02-07$35.06$86.5382,800——
2020-02-06$38.04$93.8949,900——
2020-02-05$38.12$94.0835,600——
2020-02-04$37.13$91.6447,500——
2020-02-03$36.76$90.7346,500——
2020-01-31$36.91$91.1054,700——
2020-01-30$37.90$93.5433,400——
2020-01-29$37.61$92.8241,400——
2020-01-28$37.73$93.1229,700——
2020-01-27$37.70$93.0526,800——
2020-01-24$37.66$92.9537,500——
2020-01-23$37.76$93.1958,600——
2020-01-22$37.78$93.2437,500——
2020-01-21$38.13$94.1146,700——
2020-01-17$38.50$95.0231,500——
2020-01-16$38.56$95.1737,100——
2020-01-15$37.74$93.1539,800——
2020-01-14$37.53$92.6337,600——
2020-01-13$37.79$93.2741,100——
2020-01-10$37.18$91.7638,000——
2020-01-09$37.50$92.5536,000——
2020-01-08$37.36$92.2131,700——
2020-01-07$37.14$91.6632,400——
2020-01-06$37.47$92.4847,700——
2020-01-03$37.57$92.7332,500——
2020-01-02$37.68$93.0038,200——