Is The Gorman-Rupp Company (GRC) a Buy, Sell, or Hold?
NYSE : GRC
The Gorman-Rupp Company — Stock Chart
$79.62 USD
-$0.47 (-0.59%)
- Volume
- 205.98K
- Average Volume
- 174.5K
- Market Capitalization
- $2.1B
- P/E Ratio
- 35.70
- Dividend Yield
- 0.95%
- Price Target
- Year High
- $92.78
- Year Low
- $39.52
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.34
- Current Ratio
- $2.93
GRC Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-23 | $78.90 | $79.62 | 0.91% | 206.1K |
| 2026-07-22 | $79.77 | $80.09 | 0.40% | 229.2K |
| 2026-07-21 | $80.53 | $80.30 | -0.29% | 124.84K |
| 2026-07-20 | $80.74 | $79.19 | -1.92% | 125.5K |
| 2026-07-17 | $78.61 | $79.74 | 1.44% | 212.91K |
| 2026-07-16 | $78.43 | $80.76 | 2.97% | 154.82K |
| 2026-07-15 | $80.63 | $79.19 | -1.79% | 159.31K |
| 2026-07-14 | $80.00 | $80.03 | 0.04% | 188.11K |
| 2026-07-13 | $79.11 | $78.60 | -0.64% | 128.3K |
| 2026-07-10 | $78.60 | $79.50 | 1.15% | 201.9K |
| 2026-07-09 | $79.66 | $79.40 | -0.33% | 153.8K |
| 2026-07-08 | $79.30 | $78.07 | -1.55% | 249.9K |
| 2026-07-07 | $84.03 | $79.82 | -5.01% | 392.01K |
| 2026-07-06 | $84.09 | $85.31 | 1.45% | 194.7K |
| 2026-07-02 | $88.49 | $84.06 | -5.01% | 260.26K |
| 2026-07-01 | $90.94 | $88.72 | -2.44% | 269.2K |
| 2026-06-30 | $90.96 | $91.74 | 0.86% | 154.9K |
| 2026-06-29 | $88.32 | $90.20 | 2.13% | 184K |
| 2026-06-26 | $89.42 | $89.25 | -0.19% | 471.9K |
| 2026-06-25 | $87.35 | $90.85 | 4.01% | 174.82K |
| 2026-06-24 | $86.33 | $85.83 | -0.58% | 273.8K |
| 2026-06-23 | $86.26 | $86.47 | 0.24% | 181.22K |
| 2026-06-22 | $88.37 | $87.93 | -0.50% | 257.52K |
| 2026-06-18 | $88.06 | $87.77 | -0.33% | 288.5K |
| 2026-06-17 | $85.44 | $86.74 | 1.52% | 222.36K |
| 2026-06-16 | $86.40 | $84.98 | -1.64% | 182.4K |
| 2026-06-15 | $85.73 | $85.40 | -0.38% | 218.74K |
| 2026-06-12 | $83.77 | $84.59 | 0.98% | 188.7K |
| 2026-06-11 | $80.91 | $82.82 | 2.36% | 215.23K |
| 2026-06-10 | $81.00 | $79.45 | -1.91% | 141.33K |
| 2026-06-09 | $79.05 | $81.11 | 2.61% | 129.72K |
| 2026-06-08 | $77.86 | $77.91 | 0.06% | 103.82K |
| 2026-06-05 | $77.57 | $77.09 | -0.62% | 116.23K |
| 2026-06-04 | $76.58 | $77.98 | 1.83% | 129.3K |
| 2026-06-03 | $75.69 | $75.99 | 0.40% | 138.46K |
| 2026-06-02 | $74.13 | $75.58 | 1.96% | 80600 |
| 2026-06-01 | $74.11 | $73.71 | -0.54% | 80103 |
| 2026-05-29 | $75.25 | $74.95 | -0.40% | 123.73K |
| 2026-05-28 | $75.19 | $74.85 | -0.45% | 88938 |
| 2026-05-27 | $76.18 | $75.68 | -0.66% | 98728 |
| 2026-05-26 | $73.63 | $75.70 | 2.81% | 91550 |
| 2026-05-22 | $72.75 | $72.66 | -0.12% | 112.54K |
| 2026-05-21 | $72.42 | $72.45 | 0.04% | 110.04K |
| 2026-05-20 | $71.17 | $72.81 | 2.30% | 123.21K |
| 2026-05-19 | $70.34 | $70.59 | 0.36% | 127.3K |
| 2026-05-18 | $73.30 | $71.80 | -2.05% | 144.8K |
| 2026-05-15 | $74.60 | $73.30 | -1.74% | 126.85K |
| 2026-05-14 | $76.29 | $76.07 | -0.29% | 83400 |
| 2026-05-13 | $76.24 | $75.44 | -1.05% | 111.41K |
| 2026-05-12 | $77.74 | $75.90 | -2.37% | 126.6K |
| 2026-05-11 | $77.37 | $77.88 | 0.66% | 95400 |
| 2026-05-08 | $77.24 | $77.28 | 0.05% | 83500 |
| 2026-05-07 | $77.90 | $76.52 | -1.77% | 122.04K |
| 2026-05-06 | $78.90 | $77.74 | -1.47% | 128K |
| 2026-05-05 | $76.67 | $77.43 | 0.99% | 89200 |
| 2026-05-04 | $75.85 | $75.68 | -0.22% | 152.55K |
| 2026-05-01 | $76.03 | $76.15 | 0.16% | 136.74K |
| 2026-04-30 | $73.49 | $75.74 | 3.06% | 128.1K |
| 2026-04-29 | $75.36 | $72.98 | -3.16% | 174.1K |
| 2026-04-28 | $76.52 | $75.16 | -1.78% | 171.2K |
| 2026-04-27 | $77.18 | $75.96 | -1.58% | 194.59K |
| 2026-04-24 | $74.72 | $76.78 | 2.76% | 691.8K |
| 2026-04-23 | $68.95 | $74.37 | 7.86% | 232.34K |
| 2026-04-22 | $67.47 | $66.21 | -1.87% | 154.9K |
| 2026-04-21 | $65.57 | $66.97 | 2.14% | 155.5K |
| 2026-04-20 | $67.83 | $65.64 | -3.23% | 189.8K |
| 2026-04-17 | $68.86 | $68.26 | -0.87% | 835.7K |
| 2026-04-16 | $67.78 | $67.66 | -0.18% | 204.92K |
| 2026-04-15 | $71.02 | $68.12 | -4.08% | 172.8K |
| 2026-04-14 | $71.91 | $71.52 | -0.54% | 237.64K |
| 2026-04-13 | $68.83 | $72.16 | 4.84% | 312.9K |
| 2026-04-10 | $69.45 | $68.83 | -0.89% | 68000 |
| 2026-04-09 | $66.80 | $69.23 | 3.64% | 117.04K |
| 2026-04-08 | $66.00 | $67.30 | 1.97% | 156.04K |
| 2026-04-07 | $62.56 | $63.80 | 1.98% | 77926 |
| 2026-04-06 | $62.40 | $62.83 | 0.69% | 66302 |
| 2026-04-02 | $62.49 | $62.50 | 0.02% | 67324 |
| 2026-04-01 | $62.98 | $64.03 | 1.67% | 111.52K |
| 2026-03-31 | $61.58 | $62.13 | 0.89% | 115.4K |
| 2026-03-30 | $61.92 | $60.39 | -2.47% | 118.4K |
| 2026-03-27 | $62.21 | $61.42 | -1.27% | 120.7K |
| 2026-03-26 | $63.37 | $62.45 | -1.45% | 140.93K |
| 2026-03-25 | $63.49 | $64.12 | 0.99% | 157.61K |
| 2026-03-24 | $61.16 | $62.49 | 2.17% | 156.93K |
| 2026-03-23 | $60.48 | $62.04 | 2.58% | 407.31K |
| 2026-03-20 | $60.60 | $58.73 | -3.09% | 595.9K |
| 2026-03-19 | $59.62 | $60.51 | 1.49% | 149.51K |
| 2026-03-18 | $61.58 | $60.55 | -1.67% | 169.1K |
| 2026-03-17 | $61.29 | $61.57 | 0.46% | 153.4K |
| 2026-03-16 | $59.06 | $60.94 | 3.18% | 184.8K |