Gorman-Rupp (GRC) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free GRC Stock Alerts $32.72 -0.07 (-0.21%) (As of 01:20 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Gorman-Rupp Stock Price Performance5 Day Performance-1.98%1 Month Performance-14.92%3 Month Performance-4.66%6 Month Performance+7.99%Year-To-Date Performance-7.91%1 Year Performance+30.51% Receive GRC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Gorman-Rupp and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now GRC Stock Chart for Thursday, May, 2, 2024 GRC Chart by TradingView Gorman-Rupp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2024$33.22$32.79-1.28%$33.51$32.6084,416 shs$859.75 million04/30/2024$33.02$33.22+0.59%$33.35$32.51144,490 shs$870.90 million04/29/2024$33.38$33.02-1.08%$33.59$32.80119,294 shs$865.78 million04/26/2024$31.45$33.35+6.04%$33.52$31.44186,201 shs$874.44 million04/25/2024$36.41$31.45-13.62%$35.13$30.47255,333 shs$824.62 million04/24/2024$36.74$36.41-0.90%$37.03$36.36142,519 shs$954.67 million Get the Latest News and Ratings for GRC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Gorman-Rupp and its competitors with MarketBeat's FREE daily newsletter. 04/23/2024$35.96$36.74+2.18%$37.12$35.93193,547 shs$963.32 million04/22/2024$36.02$35.96-0.18%$36.56$35.89235,411 shs$942.74 million04/19/2024$36.04$36.05+0.03%$36.69$35.96200,357 shs$945.23 million04/18/2024$36.06$36.04-0.06%$36.40$35.7579,360 shs$944.97 million04/17/2024$36.46$36.06-1.10%$36.92$35.9955,526 shs$945.49 million04/16/2024$36.58$36.46-0.33%$36.86$35.8361,988 shs$955.98 million04/15/2024$36.68$36.58-0.27%$37.06$36.4954,412 shs$959.13 million04/12/2024$37.53$36.68-2.26%$37.22$36.5943,710 shs$961.75 million04/11/2024$37.43$37.53+0.27%$37.81$37.2745,435 shs$984.04 million04/10/2024$38.51$37.43-2.80%$37.95$37.0470,065 shs$981.42 million04/09/2024$38.72$38.51-0.54%$38.84$38.2439,627 shs$1.01 billion04/08/2024$38.72$38.72$39.12$38.6231,242 shs$1.02 billion04/05/2024$38.46$38.77+0.82%$38.77$38.4161,565 shs$1.02 billion04/04/2024$38.45$38.46+0.01%$38.96$38.0853,723 shs$1.01 billion04/03/2024$38.46$38.45-0.03%$38.98$38.09105,226 shs$1.01 billion04/02/2024$38.93$38.46-1.21%$38.62$37.7559,854 shs$1.01 billion04/01/2024$39.55$38.93-1.57%$40.00$38.9138,773 shs$1.02 billion03/29/2024$39.58$39.55-0.06%$39.85$39.1896,312 shs$1.04 billion03/28/2024$39.33$39.58+0.62%$39.79$39.1896,312 shs$1.04 billion03/27/2024$38.52$39.33+2.10%$39.34$38.6848,929 shs$1.03 billion03/26/2024$38.55$38.52-0.08%$38.86$38.4254,733 shs$1.01 billion03/25/2024$38.94$38.55-1.00%$39.22$38.3839,476 shs$1.01 billion03/22/2024$39.38$38.95-1.09%$39.38$38.9056,955 shs$1.02 billion03/21/2024$38.43$39.38+2.47%$39.46$38.06102,923 shs$1.03 billion03/20/2024$37.47$38.43+2.56%$38.52$37.2668,729 shs$1.01 billion03/19/2024$37.08$37.47+1.05%$37.68$36.7579,887 shs$982.39 million03/18/2024$36.98$37.08+0.27%$37.49$36.91103,668 shs$972.24 million03/15/2024$36.43$36.95+1.43%$37.08$36.05329,492 shs$968.83 million03/14/2024$36.96$36.43-1.43%$36.81$36.0967,427 shs$955.12 million03/13/2024$37.00$36.96-0.11%$36.96$36.5583,042 shs$969.09 million03/12/2024$37.09$37.00-0.24%$37.16$36.5874,748 shs$970.14 million03/11/2024$37.56$37.09-1.25%$37.46$36.4551,148 shs$972.50 million03/08/2024$36.87$37.53+1.79%$38.15$36.9574,308 shs$984.04 million03/07/2024$36.32$36.87+1.51%$36.98$36.3672,023 shs$966.73 millionHave You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...This strange new device to protect us against that A.I. threat...03/06/2024$36.00$36.32+0.89%$36.90$35.9371,648 shs$952.31 million03/05/2024$37.19$36.00-3.20%$37.22$35.8374,716 shs$943.85 million03/04/2024$37.29$37.19-0.27%$37.94$37.0158,216 shs$975.12 million03/01/2024$37.34$37.25-0.24%$37.53$37.0147,302 shs$976.70 million02/29/2024$36.42$37.34+2.53%$37.44$36.4991,380 shs$978.98 million02/28/2024$36.65$36.42-0.63%$36.56$36.1937,857 shs$953.84 million02/27/2024$36.52$36.65+0.37%$37.08$36.4176,174 shs$959.86 million02/26/2024$36.37$36.52+0.40%$36.59$35.7945,456 shs$956.33 million02/23/2024$36.28$36.40+0.33%$36.59$36.1835,274 shs$953.32 million02/22/2024$36.60$36.28-0.87%$36.74$36.2837,868 shs$950.17 million02/21/2024$36.73$36.60-0.35%$36.69$36.2849,636 shs$958.55 million02/20/2024$37.65$36.73-2.44%$37.59$36.5790,532 shs$961.96 million02/19/2024$37.65$37.65$38.55$37.4563,200 shs$986.05 million02/16/2024$38.61$37.67-2.45%$38.55$37.4563,202 shs$986.45 million02/15/2024$36.59$38.61+5.52%$38.66$36.86105,135 shs$1.01 billion02/14/2024$35.51$36.59+3.04%$36.69$35.69128,007 shs$958.29 million02/13/2024$37.10$35.51-4.29%$36.26$35.0284,114 shs$930.01 million02/12/2024$36.44$37.10+1.81%$37.50$35.9388,111 shs$971.65 million02/09/2024$35.77$36.38+1.71%$36.45$35.6448,749 shs$952.79 million02/08/2024$35.21$35.77+1.59%$35.77$35.0990,814 shs$936.82 million02/07/2024$34.99$35.21+0.63%$35.35$34.4952,248 shs$922.15 million02/06/2024$34.57$34.99+1.21%$35.48$34.7452,217 shs$916.39 million02/05/2024$34.35$34.57+0.64%$34.64$33.67105,877 shs$905.53 million02/02/2024$33.74$34.32+1.72%$35.30$33.9457,152 shs$898.84 million02/01/2024$33.45$33.74+0.87%$33.86$33.0247,244 shs$883.65 million Related Companies: XMTR Stock Chart ERII Stock Chart MYE Stock Chart TWI Stock Chart MRC Stock Chart ASTE Stock Chart DXPE Stock Chart PRLB Stock Chart CECO Stock Chart KRNT Stock Chart Receive GRC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gorman-Rupp and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:GRC) was last updated on 5/2/2024 by MarketBeat.com Staff From Our PartnersAI finds its first serious applicationWall Street StarHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlaceHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportA.I. is a Tidal Wave - Here’s What to BuyChaikin AnalyticsProtect Your Bank Account Before It’s Too LateWeiss RatingsDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsA once-in-a-century investment opportunityStansberry ResearchPOTUS in ‘25 Not Biden/Trump, ButThe Freeport Society Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Gorman-Rupp Company Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.