Free Trial

Gorman-Rupp (GRC) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free GRC Stock Alerts
$34.54
+1.03 (+3.07%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Gorman-Rupp Stock Price Performance

5 Day
Performance
+3.40%
1 Month
Performance
+6.47%
3 Month
Performance
-7.37%
6 Month
Performance
+8.55%
Year-To-Date
Performance
-2.79%
1 Year
Performance
+32.85%
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

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

GRC Stock Chart for Sunday, June, 2, 2024

GRC Chart by TradingView

Gorman-Rupp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$33.50$34.50
+2.99%		$34.62$33.33165,486 shs$904.25 million
05/30/2024$32.86$33.50
+1.95%		$33.56$32.8172,261 shs$878.04 million
05/29/2024$33.41$32.86
-1.63%		$33.18$32.83159,395 shs$861.26 million
05/28/2024$33.28$33.41
+0.38%		$33.49$33.2498,784 shs$875.55 million
05/27/2024$33.28$33.28$33.42$32.8295,200 shs$872.27 million
05/24/2024$33.07$33.28
+0.64%		$33.42$32.8295,203 shs$872.27 million
05/23/2024$33.25$33.07
-0.54%		$33.24$32.77136,731 shs$866.77 million
05/22/2024$33.10$33.25
+0.45%		$33.32$32.8157,678 shs$871.48 million
05/21/2024$33.13$33.10
-0.09%		$33.10$32.7136,162 shs$867.55 million
05/20/2024$32.60$33.13
+1.63%		$33.25$32.60125,281 shs$868.34 million
05/17/2024$32.55$32.58
+0.09%		$32.83$32.0366,895 shs$853.92 million
05/16/2024$32.93$32.55
-1.14%		$32.77$32.3656,680 shs$853.14 million
05/15/2024$32.77$32.93
+0.47%		$33.37$32.8833,330 shs$862.96 million
05/14/2024$32.94$32.77
-0.52%		$33.26$32.7251,212 shs$858.90 million
05/13/2024$33.39$32.94
-1.35%		$33.82$32.9459,482 shs$863.36 million
05/10/2024$33.68$33.40
-0.83%		$33.63$33.2162,134 shs$875.41 million
05/09/2024$32.61$33.68
+3.28%		$33.68$32.58190,609 shs$882.75 million
05/08/2024$32.87$32.61
-0.79%		$32.94$32.61114,105 shs$854.71 million
05/07/2024$32.84$32.87
+0.11%		$33.33$32.8785,661 shs$861.52 million
05/06/2024$32.71$32.84
+0.38%		$33.32$32.68140,236 shs$860.61 million
05/03/2024$32.44$32.71
+0.83%		$33.16$32.20315,869 shs$857.33 million
05/02/2024$32.79$32.44
-1.07%		$32.95$32.22128,579 shs$850.25 million
05/01/2024$33.22$32.79
-1.28%		$33.51$32.6084,416 shs$859.75 million
04/30/2024$33.02$33.22
+0.59%		$33.35$32.51144,490 shs$870.90 million
04/29/2024$33.38$33.02
-1.08%		$33.59$32.80119,294 shs$865.78 million
04/26/2024$31.45$33.35
+6.04%		$33.52$31.44186,201 shs$874.44 million
04/25/2024$36.41$31.45
-13.62%		$35.13$30.47255,333 shs$824.62 million
04/24/2024$36.74$36.41
-0.90%		$37.03$36.36142,519 shs$954.67 million
04/23/2024$35.96$36.74
+2.18%		$37.12$35.93193,547 shs$963.32 million
04/22/2024$36.02$35.96
-0.18%		$36.56$35.89235,411 shs$942.74 million
04/19/2024$36.04$36.05
+0.03%		$36.69$35.96200,357 shs$945.23 million
04/18/2024$36.06$36.04
-0.06%		$36.40$35.7579,360 shs$944.97 million
04/17/2024$36.46$36.06
-1.10%		$36.92$35.9955,526 shs$945.49 million
04/16/2024$36.58$36.46
-0.33%		$36.86$35.8361,988 shs$955.98 million
04/15/2024$36.68$36.58
-0.27%		$37.06$36.4954,412 shs$959.13 million
04/12/2024$37.53$36.68
-2.26%		$37.22$36.5943,710 shs$961.75 million
04/11/2024$37.43$37.53
+0.27%		$37.81$37.2745,435 shs$984.04 million
04/10/2024$38.51$37.43
-2.80%		$37.95$37.0470,065 shs$981.42 million
04/09/2024$38.72$38.51
-0.54%		$38.84$38.2439,627 shs$1.01 billion
04/08/2024$38.72$38.72$39.12$38.6231,242 shs$1.02 billion
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$38.46$38.77
+0.82%		$38.77$38.4161,565 shs$1.02 billion
04/04/2024$38.45$38.46
+0.01%		$38.96$38.0853,723 shs$1.01 billion
04/03/2024$38.46$38.45
-0.03%		$38.98$38.09105,226 shs$1.01 billion
04/02/2024$38.93$38.46
-1.21%		$38.62$37.7559,854 shs$1.01 billion
04/01/2024$39.55$38.93
-1.57%		$40.00$38.9138,773 shs$1.02 billion
03/29/2024$39.58$39.55
-0.06%		$39.85$39.1896,312 shs$1.04 billion
03/28/2024$39.33$39.58
+0.62%		$39.79$39.1896,312 shs$1.04 billion
03/27/2024$38.52$39.33
+2.10%		$39.34$38.6848,929 shs$1.03 billion
03/26/2024$38.55$38.52
-0.08%		$38.86$38.4254,733 shs$1.01 billion
03/25/2024$38.94$38.55
-1.00%		$39.22$38.3839,476 shs$1.01 billion
03/22/2024$39.38$38.95
-1.09%		$39.38$38.9056,955 shs$1.02 billion
03/21/2024$38.43$39.38
+2.47%		$39.46$38.06102,923 shs$1.03 billion
03/20/2024$37.47$38.43
+2.56%		$38.52$37.2668,729 shs$1.01 billion
03/19/2024$37.08$37.47
+1.05%		$37.68$36.7579,887 shs$982.39 million
03/18/2024$36.98$37.08
+0.27%		$37.49$36.91103,668 shs$972.24 million
03/15/2024$36.43$36.95
+1.43%		$37.08$36.05329,492 shs$968.83 million
03/14/2024$36.96$36.43
-1.43%		$36.81$36.0967,427 shs$955.12 million
03/13/2024$37.00$36.96
-0.11%		$36.96$36.5583,042 shs$969.09 million
03/12/2024$37.09$37.00
-0.24%		$37.16$36.5874,748 shs$970.14 million
03/11/2024$37.56$37.09
-1.25%		$37.46$36.4551,148 shs$972.50 million
03/08/2024$36.87$37.53
+1.79%		$38.15$36.9574,308 shs$984.04 million
03/07/2024$36.32$36.87
+1.51%		$36.98$36.3672,023 shs$966.73 million
03/06/2024$36.00$36.32
+0.89%		$36.90$35.9371,648 shs$952.31 million
03/05/2024$37.19$36.00
-3.20%		$37.22$35.8374,716 shs$943.85 million
03/04/2024$37.29$37.19
-0.27%		$37.94$37.0158,216 shs$975.12 million
03/01/2024$37.34$37.25
-0.24%		$37.53$37.0147,302 shs$976.70 million

Related Companies:
This page (NYSE:GRC) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders