Gorman-Rupp (GRC) Stock Chart & Stock Price History → This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad) Free GRC Stock Alerts $34.50 +0.99 (+2.95%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Gorman-Rupp Stock Price Performance5 Day Performance+3.67%1 Month Performance+3.87%3 Month Performance-7.61%6 Month Performance+9.21%Year-To-Date Performance-2.90%1 Year Performance+44.17% 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 Email Address Ad True Market InsidersThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeThe man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…Click For My #1 FREE Crypto for 2024 GRC Stock Chart for Friday, May, 31, 2024 GRC Chart by TradingView Gorman-Rupp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$33.50$34.50+2.99%$34.62$33.33165,486 shs$904.25 million05/30/2024$32.86$33.50+1.95%$33.56$32.8172,261 shs$878.04 million05/29/2024$33.41$32.86-1.63%$33.18$32.83159,395 shs$861.26 million05/28/2024$33.28$33.41+0.38%$33.49$33.2498,784 shs$875.55 million05/27/2024$33.28$33.28$33.42$32.8295,200 shs$872.27 million05/24/2024$33.07$33.28+0.64%$33.42$32.8295,203 shs$872.27 million Get the Latest News and Ratings for GRC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Gorman-Rupp and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$33.25$33.07-0.54%$33.24$32.77136,731 shs$866.77 million05/22/2024$33.10$33.25+0.45%$33.32$32.8157,678 shs$871.48 million05/21/2024$33.13$33.10-0.09%$33.10$32.7136,162 shs$867.55 million05/20/2024$32.60$33.13+1.63%$33.25$32.60125,281 shs$868.34 million05/17/2024$32.55$32.58+0.09%$32.83$32.0366,895 shs$853.92 million05/16/2024$32.93$32.55-1.14%$32.77$32.3656,680 shs$853.14 million05/15/2024$32.77$32.93+0.47%$33.37$32.8833,330 shs$862.96 million05/14/2024$32.94$32.77-0.52%$33.26$32.7251,212 shs$858.90 million05/13/2024$33.39$32.94-1.35%$33.82$32.9459,482 shs$863.36 million05/10/2024$33.68$33.40-0.83%$33.63$33.2162,134 shs$875.41 million05/09/2024$32.61$33.68+3.28%$33.68$32.58190,609 shs$882.75 million05/08/2024$32.87$32.61-0.79%$32.94$32.61114,105 shs$854.71 million05/07/2024$32.84$32.87+0.11%$33.33$32.8785,661 shs$861.52 million05/06/2024$32.71$32.84+0.38%$33.32$32.68140,236 shs$860.61 million05/03/2024$32.44$32.71+0.83%$33.16$32.20315,869 shs$857.33 million05/02/2024$32.79$32.44-1.07%$32.95$32.22128,579 shs$850.25 million05/01/2024$33.22$32.79-1.28%$33.51$32.6084,416 shs$859.75 million04/30/2024$33.02$33.22+0.59%$33.35$32.51144,490 shs$870.90 million04/29/2024$33.38$33.02-1.08%$33.59$32.80119,294 shs$865.78 million04/26/2024$31.45$33.35+6.04%$33.52$31.44186,201 shs$874.44 million04/25/2024$36.41$31.45-13.62%$35.13$30.47255,333 shs$824.62 million04/24/2024$36.74$36.41-0.90%$37.03$36.36142,519 shs$954.67 million04/23/2024$35.96$36.74+2.18%$37.12$35.93193,547 shs$963.32 million04/22/2024$36.02$35.96-0.18%$36.56$35.89235,411 shs$942.74 million04/19/2024$36.04$36.05+0.03%$36.69$35.96200,357 shs$945.23 million04/18/2024$36.06$36.04-0.06%$36.40$35.7579,360 shs$944.97 million04/17/2024$36.46$36.06-1.10%$36.92$35.9955,526 shs$945.49 million04/16/2024$36.58$36.46-0.33%$36.86$35.8361,988 shs$955.98 million04/15/2024$36.68$36.58-0.27%$37.06$36.4954,412 shs$959.13 million04/12/2024$37.53$36.68-2.26%$37.22$36.5943,710 shs$961.75 million04/11/2024$37.43$37.53+0.27%$37.81$37.2745,435 shs$984.04 million04/10/2024$38.51$37.43-2.80%$37.95$37.0470,065 shs$981.42 million04/09/2024$38.72$38.51-0.54%$38.84$38.2439,627 shs$1.01 billion04/08/2024$38.72$38.72$39.12$38.6231,242 shs$1.02 billionThis Apple-like Innovator is Revolutionizing Healthcare (Ad)AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.Click here to learn more about the booming eHealth industry04/05/2024$38.46$38.77+0.82%$38.77$38.4161,565 shs$1.02 billion04/04/2024$38.45$38.46+0.01%$38.96$38.0853,723 shs$1.01 billion04/03/2024$38.46$38.45-0.03%$38.98$38.09105,226 shs$1.01 billion04/02/2024$38.93$38.46-1.21%$38.62$37.7559,854 shs$1.01 billion04/01/2024$39.55$38.93-1.57%$40.00$38.9138,773 shs$1.02 billion03/29/2024$39.58$39.55-0.06%$39.85$39.1896,312 shs$1.04 billion03/28/2024$39.33$39.58+0.62%$39.79$39.1896,312 shs$1.04 billion03/27/2024$38.52$39.33+2.10%$39.34$38.6848,929 shs$1.03 billion03/26/2024$38.55$38.52-0.08%$38.86$38.4254,733 shs$1.01 billion03/25/2024$38.94$38.55-1.00%$39.22$38.3839,476 shs$1.01 billion03/22/2024$39.38$38.95-1.09%$39.38$38.9056,955 shs$1.02 billion03/21/2024$38.43$39.38+2.47%$39.46$38.06102,923 shs$1.03 billion03/20/2024$37.47$38.43+2.56%$38.52$37.2668,729 shs$1.01 billion03/19/2024$37.08$37.47+1.05%$37.68$36.7579,887 shs$982.39 million03/18/2024$36.98$37.08+0.27%$37.49$36.91103,668 shs$972.24 million03/15/2024$36.43$36.95+1.43%$37.08$36.05329,492 shs$968.83 million03/14/2024$36.96$36.43-1.43%$36.81$36.0967,427 shs$955.12 million03/13/2024$37.00$36.96-0.11%$36.96$36.5583,042 shs$969.09 million03/12/2024$37.09$37.00-0.24%$37.16$36.5874,748 shs$970.14 million03/11/2024$37.56$37.09-1.25%$37.46$36.4551,148 shs$972.50 million03/08/2024$36.87$37.53+1.79%$38.15$36.9574,308 shs$984.04 million03/07/2024$36.32$36.87+1.51%$36.98$36.3672,023 shs$966.73 million03/06/2024$36.00$36.32+0.89%$36.90$35.9371,648 shs$952.31 million03/05/2024$37.19$36.00-3.20%$37.22$35.8374,716 shs$943.85 million03/04/2024$37.29$37.19-0.27%$37.94$37.0158,216 shs$975.12 million03/01/2024$37.34$37.25-0.24%$37.53$37.0147,302 shs$976.70 million02/29/2024$36.42$37.34+2.53%$37.44$36.4991,380 shs$978.98 million Related Companies: KAI Stock Chart NPO Stock Chart JBT Stock Chart MWA Stock Chart ESE Stock Chart AIN Stock Chart B Stock Chart KMT Stock Chart SXI Stock Chart TNC Stock Chart Receive GRC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gorman-Rupp and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:GRC) was last updated on 5/31/2024 by MarketBeat.com Staff From Our PartnersBill Clinton Backing Biden Replacement???The Freeport SocietyShocking $16T Elon Musk Crypto LeakCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeTrue Market InsidersDems have chosen Biden replacement?Paradigm PressGold Set to EXPLODE!Gold Safe ExchangeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Gorman-Rupp Company Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.