NYSE · GRC

The Gorman-Rupp Company

Industrials · Industrial - Machinery

$74.96

Down-$1.19 (-1.59%)

Updated Nov 4, 2026, 8:58 PM

SID Score

5.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · GRC

GRC price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

GRC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$75.17	$75.605	$74.30	$74.96	135.34K
Nov 2, 2026	$72.93	$75.615	$72.27	$73.93	146.09K
Oct 30, 2026	$74.12	$74.12	$71.31	$71.93	127.76K
Oct 29, 2026	$74.92	$75.59	$74.16	$74.39	143.62K
Oct 28, 2026	$76.54	$76.54	$74.56	$74.85	131.33K
Oct 27, 2026	$75.60	$76.20	$74.32	$75.40	239.57K
Oct 26, 2026	$74.96	$75.84	$73.95	$74.96	149.23K
Oct 23, 2026	$72.82	$75.87	$70.86	$73.76	467.86K
Oct 22, 2026	$72.99	$73.59	$67.89	$70.13	306.41K
Oct 21, 2026	$73.43	$74.26	$72.615	$73.87	235.37K
Oct 20, 2026	$71.51	$73.00	$70.74	$72.33	167.45K
Oct 19, 2026	$72.72	$73.30	$71.85	$72.42	96.7K
Oct 16, 2026	$72.04	$73.2932	$71.31	$71.89	111.2K
Oct 15, 2026	$72.73	$72.7699	$71.18	$72.14	141.64K
Oct 14, 2026	$73.43	$73.68	$72.39	$72.94	114.29K
Oct 13, 2026	$73.39	$73.92	$72.24	$73.86	139.25K
Oct 12, 2026	$73.87	$75.10	$73.55	$73.58	138.01K
Oct 9, 2026	$73.16	$74.68	$72.495	$73.99	137.47K
Oct 8, 2026	$73.85	$74.535	$72.9401	$73.04	137.4K
Oct 7, 2026	$75.85	$76.095	$73.21	$74.21	183.82K
Oct 6, 2026	$78.27	$79.24	$76.61	$77.22	133.98K