Gorman-Rupp Stock Price History
NYSE: GRCIndustrialsFluid ControlsUSD
73.99+0.95 (+1.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GRC price history at a glance
The price history for Gorman-Rupp (GRC) on this page begins on March 17, 1980, when the stock closed at $1.41; it most recently closed at $73.99 on October 5, 2026. The highest price in this record is $92.78, reached on June 29, 2026; the latest close is 20.3% below that peak. Across the 45 complete calendar years in the table, GRC finished higher in 29 and lower in 16. Its best year was 2006 (+109.0%) and its worst was 2022 (-42.5%).
Over roughly 47 years the share price changed +5155.7%, a 8.9% compound annual price return (excluding dividends). In the last 12 months alone, GRC has gained 63.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $92.78
- Date of high
- Jun 29, 2026
- Low since 1980
- $1.38
- Date of low
- Mar 17, 1980
- 52-week high
- $92.78
- 52-week low
- $42.31
- IPO year
- 1971
- Last close
- $73.99
GRC returns
1 week
-4.23%
1 month
-1.04%
3 months
-6.93%
6 months
+7.50%
Year to date
+54.95%
1 year
+63.55%
3 years
+135.11%
5 years
+88.61%
GRC price return, excluding dividends.
GRC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 73.99 | +53.70% |
| 2025 | 48.14 | +28.65% |
| 2024 | 37.42 | +5.32% |
| 2023 | 35.53 | +38.68% |
| 2022 | 25.62 | -42.49% |
| 2021 | 44.55 | +37.29% |
| 2020 | 32.45 | -13.63% |
| 2019 | 37.57 | +16.03% |
| 2018 | 32.38 | +3.75% |
| 2017 | 31.21 | +0.84% |
| 2016 | 30.95 | +15.79% |
| 2015 | 26.73 | -16.18% |
| 2014 | 31.89 | -4.00% |
| 2013 | 33.22 | +36.10% |
| 2012 | 24.41 | +12.38% |
| 2011 | 21.72 | +5.00% |
| 2010 | 20.68 | +16.93% |
| 2009 | 17.69 | -10.52% |
| 2008 | 19.77 | +6.81% |
| 2007 | 18.51 | -2.22% |
| 2006 | 18.93 | +109.01% |
| 2005 | 9.06 | -3.87% |
| 2004 | 9.42 | +8.49% |
| 2003 | 8.68 | +12.77% |
| 2002 | 7.70 | -13.41% |
| 2001 | 8.89 | +50.78% |
| 2000 | 5.90 | +2.86% |
| 1999 | 5.73 | +4.48% |
| 1998 | 5.49 | -18.29% |
| 1997 | 6.72 | +53.27% |
| 1996 | 4.38 | -13.71% |
| 1995 | 5.08 | -13.29% |
| 1994 | 5.86 | +3.13% |
| 1993 | 5.68 | -10.73% |
| 1992 | 6.36 | +56.03% |
| 1991 | 4.08 | +33.34% |
| 1990 | 3.06 | -2.89% |
| 1989 | 3.15 | -15.20% |
| 1988 | 3.71 | +25.93% |
| 1987 | 2.95 | +15.71% |
| 1986 | 2.55 | -27.08% |
| 1985 | 3.50 | +41.18% |
| 1984 | 2.48 | +4.08% |
| 1983 | 2.38 | +27.27% |
| 1982 | 1.87 | +11.60% |
| 1981 | 1.67 | -4.61% |
| 1980* | 1.76 | +24.71% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
GRC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 73.16 | 74.68 | 72.50 | 73.99 | +1.30% | |
| 73.85 | 74.46 | 72.94 | 73.04 | -1.58% | |
| 75.85 | 76.10 | 73.21 | 74.21 | -3.90% | |
| 78.27 | 79.24 | 76.61 | 77.22 | -0.43% | |
| 77.23 | 78.30 | 76.38 | 77.55 | +0.38% | |
| 76.24 | 77.89 | 76.00 | 77.26 | +2.84% | |
| 74.00 | 75.24 | 72.90 | 75.13 | +0.87% | |
| 75.43 | 75.43 | 74.14 | 74.48 | -0.79% | |
| 76.45 | 77.09 | 73.81 | 75.07 | -1.30% | |
| 74.27 | 76.31 | 73.84 | 76.06 | +2.49% | |
| 75.04 | 75.50 | 74.09 | 74.21 | -0.59% | |
| 74.57 | 75.36 | 73.58 | 74.65 | -0.80% | |
| 74.13 | 75.82 | 73.71 | 75.25 | +0.88% | |
| 74.33 | 74.95 | 73.61 | 74.59 | +1.14% | |
| 73.53 | 74.36 | 73.11 | 73.75 | +0.68% | |
| 72.42 | 73.60 | 71.00 | 73.25 | +1.60% | |
| 73.77 | 73.77 | 70.93 | 72.10 | -0.10% | |
| 72.02 | 73.17 | 70.76 | 72.17 | +1.32% | |
| 72.15 | 72.42 | 70.44 | 71.23 | -0.38% | |
| 73.00 | 73.00 | 70.00 | 71.50 | -3.99% | |
| 74.61 | 74.85 | 73.60 | 74.47 | +1.69% | |
| 74.04 | 74.04 | 72.22 | 73.23 | -2.06% | |
| 74.99 | 75.66 | 74.46 | 74.77 | -0.95% | |
| 75.16 | 76.29 | 74.55 | 75.49 | +0.20% | |
| 74.83 | 76.30 | 74.54 | 75.34 | +0.32% | |
| 74.81 | 75.35 | 73.72 | 75.10 | +1.57% | |
| 74.75 | 75.74 | 72.00 | 73.94 | -0.07% | |
| 74.54 | 74.84 | 71.81 | 73.99 | -1.87% | |
| 76.25 | 76.47 | 75.00 | 75.40 | -1.08% | |
| 77.30 | 77.60 | 75.46 | 76.22 | -1.75% | |
| 77.58 | 78.67 | 76.53 | 77.58 | -0.05% | |
| 77.29 | 78.61 | 76.71 | 77.62 | +1.12% | |
| 78.99 | 79.20 | 76.65 | 76.76 | -1.36% | |
| 78.67 | 78.67 | 77.35 | 77.82 | -0.35% | |
| 78.64 | 78.64 | 76.61 | 78.09 | +0.31% | |
| 78.07 | 78.45 | 77.12 | 77.85 | -0.85% | |
| 79.22 | 79.50 | 77.20 | 78.52 | -0.29% | |
| 79.65 | 79.65 | 77.87 | 78.75 | -2.36% | |
| 80.78 | 81.49 | 79.97 | 80.65 | -0.20% | |
| 79.56 | 81.43 | 78.58 | 80.81 | +1.11% | |
| 82.08 | 82.48 | 79.26 | 79.92 | -1.94% | |
| 84.18 | 84.39 | 81.40 | 81.50 | -1.56% | |
| 82.66 | 86.00 | 81.93 | 82.79 | +1.22% | |
| 83.55 | 83.75 | 81.08 | 81.79 | -2.39% | |
| 84.67 | 85.81 | 83.60 | 83.79 | -0.93% | |
| 85.98 | 87.30 | 81.92 | 84.58 | -0.75% | |
| 85.15 | 87.02 | 84.37 | 85.22 | -0.30% | |
| 84.22 | 86.06 | 82.16 | 85.48 | +3.24% | |
| 81.71 | 84.60 | 81.71 | 82.80 | +1.98% | |
| 81.64 | 82.08 | 79.41 | 81.19 | +0.62% | |
| 80.80 | 81.59 | 79.12 | 80.69 | +2.83% | |
| 81.87 | 83.02 | 78.17 | 78.47 | -4.80% | |
| 80.55 | 84.17 | 80.29 | 82.43 | +2.32% | |
| 82.14 | 85.26 | 76.77 | 80.56 | -1.43% | |
| 79.98 | 83.24 | 75.00 | 81.73 | +2.65% | |
| 78.90 | 80.44 | 77.94 | 79.62 | -0.59% | |
| 79.77 | 81.43 | 79.09 | 80.09 | -0.26% | |
| 80.53 | 80.59 | 78.10 | 80.30 | +1.40% | |
| 80.74 | 81.12 | 78.66 | 79.19 | -0.69% | |
| 78.61 | 80.32 | 76.19 | 79.74 | -1.26% | |
| 78.43 | 81.15 | 77.88 | 80.76 | +1.98% | |
| 80.63 | 81.82 | 78.24 | 79.19 | -1.05% | |
| 80.00 | 80.54 | 78.56 | 80.03 | +1.82% | |
| 79.11 | 80.39 | 78.05 | 78.60 | -1.13% | |
| 78.60 | 80.92 | 78.52 | 79.50 | +0.13% | |
| 79.66 | 80.41 | 78.33 | 79.40 | +1.70% | |
| 79.30 | 79.30 | 76.94 | 78.07 | -2.19% | |
| 84.03 | 84.34 | 78.53 | 79.82 | -6.44% | |
| 84.09 | 85.82 | 83.74 | 85.31 | +1.49% | |
| 88.49 | 88.49 | 82.76 | 84.06 | -5.25% | |
| 90.94 | 92.78 | 88.08 | 88.72 | -3.29% | |
| 90.96 | 92.55 | 90.28 | 91.74 | +1.71% | |
| 88.32 | 91.17 | 87.55 | 90.20 | +1.06% | |
| 89.42 | 90.35 | 87.95 | 89.25 | -1.76% | |
| 87.35 | 91.38 | 87.00 | 90.85 | +5.85% | |
| 86.33 | 87.73 | 85.39 | 85.83 | -0.74% | |
| 86.26 | 87.89 | 84.98 | 86.47 | -1.66% | |
| 88.37 | 89.62 | 87.74 | 87.93 | +0.18% | |
| 88.06 | 88.77 | 86.73 | 87.77 | +1.19% | |
| 85.44 | 88.12 | 85.00 | 86.74 | +2.07% | |
| 86.40 | 87.71 | 84.81 | 84.98 | -0.49% | |
| 85.73 | 86.58 | 83.82 | 85.40 | +0.96% | |
| 83.77 | 84.99 | 83.17 | 84.59 | +2.14% | |
| 80.91 | 83.68 | 80.20 | 82.82 | +4.24% | |
| 81.00 | 82.10 | 79.44 | 79.45 | -2.05% | |
| 79.05 | 81.68 | 78.54 | 81.11 | +4.11% | |
| 77.86 | 79.51 | 77.35 | 77.91 | +1.06% | |
| 77.57 | 78.77 | 77.08 | 77.09 | -1.14% | |
| 76.58 | 78.37 | 76.57 | 77.98 | +2.62% | |
| 75.69 | 77.58 | 74.98 | 75.99 | +0.54% | |
| 74.13 | 76.23 | 74.13 | 75.58 | +2.54% | |
| 74.11 | 74.90 | 72.55 | 73.71 | -1.65% | |
| 75.25 | 75.79 | 74.00 | 74.95 | +0.13% | |
| 75.19 | 75.20 | 73.80 | 74.85 | -1.10% | |
| 76.18 | 76.31 | 75.30 | 75.68 | -0.03% | |
| 73.63 | 75.74 | 73.63 | 75.70 | +4.18% | |
| 72.75 | 73.07 | 71.50 | 72.66 | +0.29% | |
| 72.42 | 73.13 | 71.19 | 72.45 | -0.49% | |
| 71.17 | 72.84 | 70.40 | 72.81 | +3.14% | |
| 70.34 | 72.01 | 68.94 | 70.59 | -1.69% | |
| 73.30 | 74.38 | 71.74 | 71.80 | -2.05% | |
| 74.60 | 74.69 | 72.00 | 73.30 | -3.64% | |
| 76.29 | 77.16 | 74.97 | 76.07 | +0.84% | |
| 76.24 | 77.77 | 75.28 | 75.44 | -0.61% | |
| 77.74 | 77.74 | 74.74 | 75.90 | -2.54% | |
| 77.37 | 78.63 | 75.49 | 77.88 | +0.78% | |
| 77.24 | 77.90 | 76.35 | 77.28 | +0.99% | |
| 77.90 | 78.72 | 76.41 | 76.52 | -1.57% | |
| 78.90 | 79.54 | 77.32 | 77.74 | +0.40% | |
| 76.67 | 78.20 | 75.81 | 77.43 | +2.31% | |
| 75.85 | 77.63 | 74.91 | 75.68 | -0.62% | |
| 76.03 | 76.62 | 73.50 | 76.15 | +0.54% | |
| 73.49 | 75.90 | 72.50 | 75.74 | +3.78% | |
| 75.36 | 75.40 | 72.10 | 72.98 | -2.90% | |
| 76.52 | 76.52 | 74.54 | 75.16 | -1.05% | |
| 77.18 | 77.60 | 74.17 | 75.96 | -1.07% | |
| 74.72 | 78.50 | 71.24 | 76.78 | +3.24% | |
| 68.95 | 75.03 | 68.95 | 74.37 | +12.32% | |
| 67.47 | 68.33 | 65.86 | 66.21 | -1.13% | |
| 65.57 | 67.14 | 65.04 | 66.97 | +2.03% | |
| 67.83 | 68.59 | 65.57 | 65.64 | -3.84% | |
| 68.86 | 70.19 | 68.26 | 68.26 | +0.89% | |
| 67.78 | 68.73 | 66.89 | 67.66 | -0.68% | |
| 71.02 | 71.79 | 67.91 | 68.12 | -4.75% | |
| 71.91 | 73.24 | 71.48 | 71.52 | -0.89% | |
| 68.83 | 72.55 | 68.83 | 72.16 | +4.84% | |
| 69.45 | 69.45 | 68.32 | 68.83 | -0.58% | |
| 66.80 | 69.88 | 66.46 | 69.23 | +2.87% | |
| 66.00 | 67.75 | 65.85 | 67.30 | +5.49% | |
| 62.56 | 63.98 | 62.45 | 63.80 | +1.54% | |
| 62.40 | 63.09 | 61.40 | 62.83 | +0.53% | |
| 62.49 | 64.06 | 61.96 | 62.50 | -2.39% | |
| 62.98 | 65.01 | 62.76 | 64.03 | +3.06% | |
| 61.58 | 62.69 | 61.03 | 62.13 | +2.88% | |
| 61.92 | 61.92 | 60.08 | 60.39 | -1.68% | |
| 62.21 | 62.53 | 61.00 | 61.42 | -1.65% | |
| 63.37 | 64.92 | 62.45 | 62.45 | -2.60% | |
| 63.49 | 65.00 | 61.95 | 64.12 | +2.61% | |
| 61.16 | 62.80 | 60.14 | 62.49 | +0.73% | |
| 60.48 | 62.77 | 60.25 | 62.04 | +5.64% | |
| 60.60 | 60.63 | 58.26 | 58.73 | -2.94% | |
| 59.62 | 61.26 | 59.22 | 60.51 | -0.07% | |
| 61.58 | 62.44 | 60.50 | 60.55 | -1.66% | |
| 61.29 | 62.40 | 60.17 | 61.57 | +1.03% | |
| 59.06 | 61.89 | 58.85 | 60.94 | +5.62% | |
| 59.50 | 59.92 | 56.98 | 57.70 | -2.43% | |
| 59.71 | 60.74 | 58.81 | 59.14 | -2.75% | |
| 60.50 | 62.13 | 60.08 | 60.81 | -0.31% | |
| 61.53 | 63.17 | 60.88 | 61.00 | -1.10% | |
| 59.81 | 61.73 | 58.44 | 61.68 | +1.20% | |
| 61.15 | 62.49 | 58.77 | 60.95 | -2.70% | |
| 63.97 | 65.06 | 61.71 | 62.64 | -3.51% | |
| 64.16 | 67.20 | 63.95 | 64.92 | +1.66% | |
| 63.67 | 64.44 | 61.13 | 63.86 | -2.24% | |
| 63.39 | 65.66 | 63.15 | 65.32 | +1.70% | |
| 64.04 | 64.54 | 62.90 | 64.23 | -0.62% | |
| 64.80 | 65.11 | 63.32 | 64.63 | +0.34% | |
| 65.57 | 65.86 | 63.35 | 64.41 | -1.32% | |
| 64.96 | 65.28 | 64.27 | 65.27 | +1.16% | |
| 65.67 | 65.89 | 63.76 | 64.52 | -1.78% | |
| 64.79 | 66.21 | 64.29 | 65.69 | +1.39% | |
| 64.83 | 65.44 | 64.39 | 64.79 | -0.52% | |
| 67.14 | 67.85 | 64.87 | 65.13 | -2.43% | |
| 67.37 | 67.72 | 66.37 | 66.75 | -0.96% | |
| 67.13 | 68.02 | 66.34 | 67.40 | +0.87% | |
| 66.99 | 67.81 | 65.50 | 66.82 | +0.81% | |
| 67.15 | 67.53 | 66.01 | 66.28 | -0.03% | |
| 66.35 | 67.06 | 65.68 | 66.30 | +0.56% | |
| 65.51 | 65.99 | 63.92 | 65.93 | +0.35% | |
| 59.63 | 66.23 | 58.01 | 65.70 | +10.33% | |
| 58.33 | 60.23 | 57.68 | 59.55 | +1.60% | |
| 57.57 | 59.14 | 57.05 | 58.61 | +2.97% | |
| 56.61 | 57.76 | 56.45 | 56.92 | +0.96% | |
| 54.42 | 56.47 | 54.34 | 56.38 | +3.47% | |
| 54.19 | 55.03 | 53.87 | 54.49 | -0.29% | |
| 53.24 | 54.72 | 52.79 | 54.65 | +3.62% | |
| 53.09 | 53.19 | 52.39 | 52.74 | -0.42% | |
| 52.14 | 53.18 | 52.01 | 52.96 | +1.98% | |
| 52.35 | 53.08 | 51.92 | 51.93 | -0.67% | |
| 53.62 | 53.62 | 51.96 | 52.28 | -2.84% | |
| 53.84 | 54.26 | 52.97 | 53.81 | +0.30% | |
| 52.12 | 53.82 | 51.84 | 53.65 | +3.89% | |
| 51.98 | 52.50 | 51.55 | 51.64 | -2.44% | |
| 52.64 | 53.14 | 52.27 | 52.93 | +0.11% | |
| 52.00 | 53.19 | 51.78 | 52.87 | +2.11% | |
| 51.24 | 51.89 | 50.76 | 51.78 | +1.57% | |
| 51.50 | 51.90 | 50.88 | 50.98 | -0.53% | |
| 50.34 | 51.74 | 50.00 | 51.25 | +1.16% | |
| 50.96 | 51.23 | 50.24 | 50.66 | -0.47% | |
| 48.79 | 51.03 | 48.79 | 50.90 | +4.09% | |
| 49.92 | 50.01 | 48.29 | 48.90 | -1.39% | |
| 49.19 | 49.67 | 48.21 | 49.59 | +0.34% | |
| 48.14 | 49.87 | 48.14 | 49.42 | +2.66% | |
| 47.85 | 48.22 | 47.33 | 48.14 | +0.82% | |
| 48.90 | 48.90 | 47.66 | 47.75 | -2.03% | |
| 49.19 | 49.47 | 48.65 | 48.74 | -1.00% | |
| 49.14 | 49.50 | 49.00 | 49.23 | -0.24% | |
| 50.04 | 50.13 | 49.20 | 49.35 | -0.90% | |
| 49.92 | 50.15 | 49.74 | 49.80 | -0.24% | |
| 50.06 | 50.58 | 49.56 | 49.92 | -0.04% | |
| 49.27 | 50.51 | 49.27 | 49.94 | +1.71% | |
| 48.44 | 49.21 | 48.11 | 49.10 | +0.64% | |
| 48.70 | 49.52 | 48.69 | 48.79 | +0.64% | |
| 49.07 | 49.80 | 48.21 | 48.48 | -1.72% | |
| 50.24 | 51.07 | 49.32 | 49.33 | -2.18% | |
| 51.37 | 52.02 | 50.15 | 50.43 | +1.71% | |
| 49.38 | 49.90 | 48.72 | 49.58 | +0.65% | |
| 49.25 | 49.67 | 48.76 | 49.26 | +0.49% | |
| 46.94 | 49.23 | 46.88 | 49.02 | +4.95% | |
| 46.44 | 47.14 | 45.80 | 46.71 | +0.75% | |
| 46.59 | 46.75 | 45.96 | 46.36 | +0.24% | |
| 46.18 | 46.56 | 45.83 | 46.25 | +0.52% | |
| 46.48 | 46.94 | 45.57 | 46.01 | -1.01% | |
| 46.11 | 46.69 | 45.09 | 46.48 | +1.53% | |
| 46.10 | 46.16 | 45.44 | 45.78 | -0.13% | |
| 46.06 | 46.60 | 45.63 | 45.84 | -1.40% | |
| 46.74 | 46.84 | 46.18 | 46.49 | -0.09% | |
| 46.72 | 47.00 | 46.23 | 46.53 | +0.22% | |
| 45.18 | 46.74 | 45.18 | 46.43 | +3.41% | |
| 44.94 | 45.60 | 44.50 | 44.90 | -0.47% | |
| 43.68 | 45.32 | 43.68 | 45.11 | +3.34% | |
| 44.27 | 44.72 | 43.30 | 43.65 | +0.09% | |
| 43.43 | 44.56 | 43.42 | 43.61 | +0.11% | |
| 43.90 | 44.40 | 42.31 | 43.56 | -0.98% | |
| 44.80 | 45.78 | 43.96 | 43.99 | -2.33% | |
| 45.38 | 45.68 | 44.36 | 45.04 | -1.40% | |
| 44.87 | 46.68 | 44.83 | 45.68 | +1.92% | |
| 44.69 | 45.61 | 44.00 | 44.82 | +0.36% | |
| 44.49 | 44.83 | 44.22 | 44.66 | +0.38% | |
| 44.99 | 45.01 | 44.08 | 44.49 | +0.02% | |
| 44.89 | 45.20 | 44.30 | 44.48 | -0.85% | |
| 45.39 | 45.39 | 44.79 | 44.86 | -1.17% | |
| 44.69 | 45.50 | 44.53 | 45.39 | +1.63% | |
| 45.37 | 45.61 | 44.30 | 44.66 | -2.00% | |
| 44.97 | 45.65 | 44.74 | 45.57 | +1.33% | |
| 44.74 | 45.44 | 44.25 | 44.97 | +0.42% | |
| 44.39 | 45.41 | 44.39 | 44.78 | +0.34% | |
| 44.75 | 45.66 | 44.18 | 44.63 | -0.69% | |
| 46.23 | 46.23 | 44.87 | 44.94 | -2.98% | |
| 46.60 | 47.11 | 45.89 | 46.32 | -0.54% | |
| 48.60 | 48.60 | 45.00 | 46.57 | -5.19% | |
| 48.18 | 49.25 | 48.04 | 49.12 | +1.95% | |
| 48.43 | 48.80 | 47.89 | 48.18 | -0.15% | |
| 47.50 | 48.38 | 47.46 | 48.25 | +1.71% | |
| 46.80 | 47.45 | 46.77 | 47.44 | +1.87% | |
| 46.06 | 46.73 | 45.34 | 46.57 | +0.69% | |
| 46.44 | 47.00 | 45.69 | 46.25 | +0.11% | |
| 45.84 | 46.22 | 45.46 | 46.20 | +1.74% | |
| 44.59 | 45.65 | 44.59 | 45.41 | +0.96% | |
| 45.06 | 45.19 | 44.46 | 44.98 | +1.31% | |
| 45.40 | 45.52 | 44.13 | 44.40 | -1.86% | |
| 46.12 | 46.12 | 45.07 | 45.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GRC chart for longer ranges.