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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$44.55$113.9237,800——
2021-12-30$44.21$113.0526,500——
2021-12-29$44.75$114.4319,600——
2021-12-28$44.58$114.0033,800——
2021-12-27$44.65$114.1834,600——
2021-12-23$44.28$113.2330,600——
2021-12-22$43.71$111.7734,900——
2021-12-21$43.22$110.5245,900——
2021-12-20$42.18$107.8671,600——
2021-12-17$43.30$110.72228,500——
2021-12-16$44.05$112.64142,100——
2021-12-15$45.72$116.9185,200——
2021-12-14$44.78$114.51111,200——
2021-12-13$45.21$115.6166,300——
2021-12-10$45.43$116.1738,400——
2021-12-09$45.28$115.7934,100——
2021-12-08$45.28$115.7942,300——
2021-12-07$45.28$115.7949,400——
2021-12-06$44.95$114.9481,900——
2021-12-03$46.40$118.65170,700——
2021-12-02$44.53$113.8769,400——
2021-12-01$43.60$111.4961,600——
2021-11-30$43.23$110.5488,400——
2021-11-29$43.19$110.4455,100——
2021-11-26$43.07$110.1460,100——
2021-11-24$44.76$114.4640,400——
2021-11-23$45.33$115.9150,100——
2021-11-22$45.62$116.6652,100——
2021-11-19$45.34$115.9439,700——
2021-11-18$45.49$116.3254,600——
2021-11-17$45.39$116.0734,100——
2021-11-16$45.16$115.4866,500——
2021-11-15$45.81$117.1445,200——
2021-11-12$45.91$117.4023,600——
2021-11-11$45.77$116.6045,600——
2021-11-10$45.70$116.4343,300——
2021-11-09$45.74$116.5386,700——
2021-11-08$46.00$117.1962,800——
2021-11-05$46.46$118.3663,600——
2021-11-04$45.36$115.5667,500——
2021-11-03$44.54$113.4743,900——
2021-11-02$42.92$109.3441,700——
2021-11-01$42.48$108.2251,200——
2021-10-29$42.52$108.3378,400——
2021-10-28$40.66$103.5943,900——
2021-10-27$39.92$101.7028,700——
2021-10-26$39.90$101.6532,800——
2021-10-25$39.80$101.4036,100——
2021-10-22$39.86$101.5547,200——
2021-10-21$39.87$101.5720,800——
2021-10-20$39.50$100.6321,700——
2021-10-19$39.14$99.7122,200——
2021-10-18$39.14$99.7129,400——
2021-10-15$39.23$99.9497,200——
2021-10-14$38.98$99.3144,700——
2021-10-13$37.59$95.7732,000——
2021-10-12$37.66$95.9426,500——
2021-10-11$37.34$95.1330,500——
2021-10-08$37.57$95.7121,900——
2021-10-07$37.71$96.0733,100——
2021-10-06$37.13$94.5930,200——
2021-10-05$37.13$94.5934,700——
2021-10-04$36.88$93.9642,900——
2021-10-01$36.70$93.5058,800——
2021-09-30$35.81$91.2334,300——
2021-09-29$36.36$92.6324,400——
2021-09-28$35.90$91.4666,400——
2021-09-27$36.60$93.2454,700——
2021-09-24$36.33$92.5640,400——
2021-09-23$36.48$92.9461,600——
2021-09-22$36.33$92.5651,000——
2021-09-21$36.70$93.5052,600——
2021-09-20$36.57$93.1776,600——
2021-09-17$36.89$93.98280,900——
2021-09-16$36.75$93.6360,900——
2021-09-15$37.12$94.5758,800——
2021-09-14$36.04$91.8256,500——
2021-09-13$36.54$93.0953,500——
2021-09-10$35.79$91.1833,300——
2021-09-09$35.89$91.4342,700——
2021-09-08$36.37$92.6644,900——
2021-09-07$36.10$91.9747,500——
2021-09-03$35.53$90.5230,700——
2021-09-02$35.53$90.5226,200——
2021-09-01$35.21$89.7030,700——
2021-08-31$35.07$89.3529,200——
2021-08-30$35.18$89.6339,200——
2021-08-27$35.63$90.7775,500——
2021-08-26$34.79$88.6346,500——
2021-08-25$35.16$89.5734,300——
2021-08-24$35.82$91.2665,000——
2021-08-23$35.69$90.9249,500——
2021-08-20$35.44$90.2967,900——
2021-08-19$35.02$89.2230,300——
2021-08-18$34.76$88.5636,000——
2021-08-17$35.17$89.6049,200——
2021-08-16$35.20$89.6827,700——
2021-08-13$35.12$89.4720,600——
2021-08-12$35.10$89.4228,800——
2021-08-11$35.40$89.7924,100——
2021-08-10$35.15$89.1628,300——
2021-08-09$34.78$88.2215,600——
2021-08-06$35.16$89.1831,700——
2021-08-05$35.36$89.6928,300——
2021-08-04$35.00$88.7840,900——
2021-08-03$35.58$90.2548,600——
2021-08-02$35.26$89.4424,900——
2021-07-30$35.69$90.5334,400——
2021-07-29$35.32$89.5922,100——
2021-07-28$34.93$88.6036,100——
2021-07-27$35.03$88.8543,100——
2021-07-26$35.28$89.4921,000——
2021-07-23$34.99$88.7523,400——
2021-07-22$34.59$87.7427,300——
2021-07-21$35.44$89.8934,300——
2021-07-20$35.12$89.0886,900——
2021-07-19$34.17$86.6752,800——
2021-07-16$34.91$88.5547,800——
2021-07-15$34.98$88.7329,400——
2021-07-14$34.87$88.4541,300——
2021-07-13$34.83$88.3537,100——
2021-07-12$35.33$89.6144,400——
2021-07-09$35.04$88.8830,400——
2021-07-08$34.41$87.2837,300——
2021-07-07$34.93$88.6048,800——
2021-07-06$34.67$87.9468,500——
2021-07-02$34.61$87.7938,200——
2021-07-01$34.62$87.8142,600——
2021-06-30$34.44$87.3678,500——
2021-06-29$34.17$86.6758,700——
2021-06-28$34.26$86.9080,500——
2021-06-25$34.09$86.47887,600——
2021-06-24$35.03$88.85105,200——
2021-06-23$34.52$87.56109,000——
2021-06-22$34.50$87.5174,700——
2021-06-21$34.44$87.3679,700——
2021-06-18$33.42$84.77210,400——
2021-06-17$35.08$88.98120,300——
2021-06-16$36.49$92.5691,800——
2021-06-15$36.10$91.5763,600——
2021-06-14$35.62$90.3574,600——
2021-06-11$35.90$91.0644,100——
2021-06-10$35.88$91.0158,000——
2021-06-09$36.39$92.3040,900——
2021-06-08$37.32$94.6654,800——
2021-06-07$36.99$93.8261,700——
2021-06-04$36.65$92.9643,200——
2021-06-03$36.05$91.4471,400——
2021-06-02$35.40$89.7976,200——
2021-06-01$36.48$92.5352,400——
2021-05-28$35.98$91.2651,100——
2021-05-27$35.92$91.1174,800——
2021-05-26$35.76$90.7062,900——
2021-05-25$35.63$90.37115,400——
2021-05-24$34.94$88.6281,400——
2021-05-21$34.40$87.2534,800——
2021-05-20$34.17$86.6738,900——
2021-05-19$34.25$86.8743,500——
2021-05-18$34.87$88.4529,200——
2021-05-17$35.33$89.6125,300——
2021-05-14$35.43$89.8736,800——
2021-05-13$35.32$89.5937,900——
2021-05-12$34.27$86.5351,500——
2021-05-11$34.96$88.2737,800——
2021-05-10$35.47$89.5650,300——
2021-05-07$35.91$90.6741,800——
2021-05-06$35.63$89.9745,700——
2021-05-05$35.12$88.6835,000——
2021-05-04$35.19$88.8560,800——
2021-05-03$35.20$88.8857,600——
2021-04-30$34.52$87.1675,300——
2021-04-29$35.11$88.6542,300——
2021-04-28$34.30$86.6142,400——
2021-04-27$33.89$85.5747,200——
2021-04-26$33.94$85.7035,600——
2021-04-23$34.03$85.9352,600——
2021-04-22$33.68$85.0463,800——
2021-04-21$33.73$85.1742,500——
2021-04-20$33.29$84.0637,900——
2021-04-19$33.69$85.0753,300——
2021-04-16$34.06$86.00103,300——
2021-04-15$33.87$85.5253,200——
2021-04-14$33.42$84.3938,800——
2021-04-13$33.39$84.3132,200——
2021-04-12$33.70$85.0948,200——
2021-04-09$33.64$84.9452,000——
2021-04-08$33.24$83.9395,800——
2021-04-07$32.83$82.9052,000——
2021-04-06$33.55$84.7164,300——
2021-04-05$33.78$85.2960,000——
2021-04-01$33.53$84.6656,300——
2021-03-31$33.11$83.60132,800——
2021-03-30$33.66$84.9955,300——
2021-03-29$33.45$84.4677,800——
2021-03-26$34.05$85.9849,400——
2021-03-25$32.91$83.1060,000——
2021-03-24$32.69$82.5470,500——
2021-03-23$32.41$81.8494,200——
2021-03-22$32.80$82.82133,000——
2021-03-19$34.94$88.22471,400——
2021-03-18$35.22$88.9364,900——
2021-03-17$35.09$88.6048,700——
2021-03-16$34.55$87.2446,400——
2021-03-15$34.70$87.6275,700——
2021-03-12$34.82$87.9251,500——
2021-03-11$34.37$86.7861,800——
2021-03-10$34.70$87.6292,400——
2021-03-09$34.37$86.7858,000——
2021-03-08$35.71$90.1788,400——
2021-03-05$34.35$86.73112,200——
2021-03-04$32.35$81.68107,600——
2021-03-03$33.00$83.3365,100——
2021-03-02$32.27$81.4846,300——
2021-03-01$32.84$82.9273,000——
2021-02-26$31.99$80.7789,800——
2021-02-25$33.02$83.3869,600——
2021-02-24$33.46$84.4974,800——
2021-02-23$32.60$82.3139,600——
2021-02-22$32.77$82.7429,300——
2021-02-19$32.28$81.5141,800——
2021-02-18$31.18$78.7341,900——
2021-02-17$31.76$80.1940,300——
2021-02-16$32.34$81.6639,700——
2021-02-12$32.21$81.3338,300——
2021-02-11$31.76$80.1939,900——
2021-02-10$32.25$81.0429,600——
2021-02-09$32.65$82.0534,900——
2021-02-08$33.34$83.7854,300——
2021-02-05$32.26$81.0680,600——
2021-02-04$31.81$79.9340,300——
2021-02-03$31.35$78.7834,000——
2021-02-02$32.10$80.6627,100——
2021-02-01$32.62$81.9752,200——
2021-01-29$31.50$79.1682,700——
2021-01-28$31.46$79.05139,600——
2021-01-27$30.50$76.6492,400——
2021-01-26$32.03$80.4927,300——
2021-01-25$32.60$81.9241,200——
2021-01-22$33.81$84.9664,700——
2021-01-21$32.91$82.7027,800——
2021-01-20$33.44$84.0328,800——
2021-01-19$33.37$83.8534,300——
2021-01-15$33.46$84.0840,600——
2021-01-14$34.30$86.1938,700——
2021-01-13$33.73$84.7634,000——
2021-01-12$34.35$86.3241,800——
2021-01-11$33.52$84.2327,600——
2021-01-08$33.79$84.9156,000——
2021-01-07$34.12$85.7432,900——
2021-01-06$33.74$84.7887,600——
2021-01-05$32.03$80.4944,600——
2021-01-04$31.65$79.5346,100——