MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GRC — The Gorman-Rupp Company Common Shares
NYSEThe Gorman-Rupp Company Common Shares
$77.26
+2.13(+2.84%)
- O
- 76.24
- H
- 77.89
- L
- 76.00
- V
- 280.6K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$77.26
Period Return+134.26%
Period High$92.78
Period Low$32.38
Avg Daily Volume123.0K
Total Trading Days365
GRC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $76.24 | $77.89 | $76.00 | $77.26 | +$2.13 | +2.84% | 280,601 | $77.09 | $76.00 $77.89 |
| Oct 1, 2026 | $74.00 | $75.24 | $72.90 | $75.13 | +$0.65 | +0.87% | 228,014 | $74.57 | $72.90 $75.24 |
| Sep 30, 2026 | $75.43 | $75.43 | $74.14 | $74.48 | $-0.59 | -0.79% | 151,124 | $74.75 | $74.14 $75.43 |
| Sep 29, 2026 | $76.45 | $77.09 | $73.81 | $75.07 | $-0.99 | -1.30% | 175,552 | $74.69 | $73.81 $77.09 |
| Sep 28, 2026 | $74.27 | $76.31 | $73.84 | $76.06 | +$1.85 | +2.49% | 201,816 | $75.53 | $73.84 $76.31 |
| Sep 25, 2026 | $75.04 | $75.50 | $74.09 | $74.21 | $-0.44 | -0.59% | 252,343 | $74.45 | $74.09 $75.50 |
| Sep 24, 2026 | $74.57 | $75.36 | $73.58 | $74.65 | $-0.60 | -0.80% | 154,895 | $74.55 | $73.58 $75.36 |
| Sep 23, 2026 | $74.13 | $75.82 | $73.71 | $75.25 | +$0.66 | +0.88% | 163,653 | $74.96 | $73.71 $75.82 |
| Sep 22, 2026 | $74.33 | $74.95 | $73.61 | $74.59 | +$0.84 | +1.14% | 122,609 | $74.49 | $73.61 $74.95 |
| Sep 21, 2026 | $73.53 | $74.36 | $73.11 | $73.75 | +$0.50 | +0.68% | 148,324 | $73.88 | $73.11 $74.36 |
| Sep 18, 2026 | $72.42 | $73.60 | $71.00 | $73.25 | +$1.15 | +1.60% | 796,694 | $72.97 | $71.00 $73.60 |
| Sep 17, 2026 | $73.77 | $73.77 | $70.93 | $72.10 | $-0.07 | -0.10% | 242,090 | $71.79 | $70.93 $73.77 |
| Sep 16, 2026 | $72.02 | $73.17 | $70.76 | $72.17 | +$0.94 | +1.32% | 205,212 | $71.88 | $70.76 $73.17 |
| Sep 15, 2026 | $72.15 | $72.42 | $70.44 | $71.23 | $-0.27 | -0.38% | 255,214 | $71.16 | $70.44 $72.42 |
| Sep 14, 2026 | $73.00 | $73.00 | $70.00 | $71.50 | $-2.97 | -3.99% | 197,096 | $71.28 | $70.00 $73.00 |
| Sep 11, 2026 | $74.61 | $74.85 | $73.60 | $74.47 | +$1.24 | +1.69% | 73,319 | $74.44 | $73.60 $74.85 |
| Sep 10, 2026 | $74.04 | $74.04 | $72.22 | $73.23 | $-1.54 | -2.06% | 215,404 | $72.87 | $72.22 $74.04 |
| Sep 9, 2026 | $74.99 | $75.66 | $74.46 | $74.77 | $-0.72 | -0.95% | 119,297 | $74.74 | $74.46 $75.66 |
| Sep 8, 2026 | $75.16 | $76.29 | $74.55 | $75.49 | +$0.15 | +0.20% | 112,272 | $75.42 | $74.55 $76.29 |
| Sep 4, 2026 | $74.83 | $76.30 | $74.54 | $75.34 | +$0.24 | +0.32% | 103,427 | $75.35 | $74.54 $76.30 |
| Sep 3, 2026 | $74.81 | $75.35 | $73.72 | $75.10 | +$1.16 | +1.57% | 193,631 | $74.69 | $73.72 $75.35 |
| Sep 2, 2026 | $74.75 | $75.74 | $72.00 | $73.94 | $-0.05 | -0.07% | 193,982 | $73.94 | $72.00 $75.74 |
| Sep 1, 2026 | $74.54 | $74.84 | $71.81 | $73.99 | $-1.41 | -1.87% | 146,591 | $73.77 | $71.81 $74.84 |
| Aug 31, 2026 | $76.25 | $76.47 | $75.00 | $75.40 | $-0.82 | -1.08% | 142,230 | $75.49 | $75.00 $76.47 |
| Aug 28, 2026 | $77.30 | $77.60 | $75.46 | $76.22 | $-1.36 | -1.75% | 136,918 | $76.22 | $75.46 $77.60 |
| Aug 27, 2026 | $77.58 | $78.67 | $76.53 | $77.58 | $-0.04 | -0.05% | 117,324 | $77.71 | $76.53 $78.67 |
| Aug 26, 2026 | $77.29 | $78.61 | $76.71 | $77.62 | +$0.86 | +1.12% | 108,701 | $77.58 | $76.71 $78.61 |
| Aug 25, 2026 | $78.99 | $79.20 | $76.65 | $76.76 | $-1.06 | -1.36% | 111,020 | $77.22 | $76.65 $79.20 |
| Aug 24, 2026 | $78.67 | $78.67 | $77.35 | $77.82 | $-0.27 | -0.35% | 90,510 | $77.90 | $77.35 $78.67 |
| Aug 21, 2026 | $78.64 | $78.64 | $76.61 | $78.09 | +$0.24 | +0.31% | 211,657 | $77.76 | $76.61 $78.64 |