Daily trading records

The Gorman-Rupp Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for The Gorman-Rupp.

The verified trading-day record runs from July 24, 2026 through October 16, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free The Gorman-Rupp email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review The Gorman-Rupp's price trend and period performance.

The chart connects verified session closes from July 23, 2026 through October 16, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-2.84%

From the October 9, 2026 close of $73.99 to $71.89 on October 16, 2026.

20-session performance

-1.86%

From the September 18, 2026 close of $73.25 to $71.89 on October 16, 2026.

60-session performance

-9.71%

From the July 23, 2026 close of $79.62 to $71.89 on October 16, 2026.

The Gorman-Rupp Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$72.04$73.2932$71.31$71.89111,202-$0.25 (-0.35%)
$72.73$72.7699$71.18$72.14141,643-$0.80 (-1.10%)
$73.43$73.68$72.39$72.94114,289-$0.92 (-1.25%)
$73.39$73.92$72.24$73.86139,246+$0.28 (+0.38%)
$73.87$75.10$73.55$73.58138,008-$0.41 (-0.55%)
$73.16$74.68$72.495$73.99137,469+$0.95 (+1.30%)
$73.85$74.535$72.9401$73.04137,399-$1.17 (-1.58%)
$75.85$76.095$73.21$74.21183,823-$3.01 (-3.90%)
$78.27$79.24$76.61$77.22133,983-$0.33 (-0.43%)
$77.23$78.2975$76.38$77.55109,310+$0.29 (+0.38%)
$76.24$77.89$76.00$77.26280,609+$2.13 (+2.84%)
$74.00$75.24$72.90$75.13228,014+$0.65 (+0.87%)
$75.43$75.43$74.14$74.48151,124-$0.59 (-0.79%)
$76.45$77.09$73.81$75.07175,552-$0.99 (-1.30%)
$74.27$76.31$73.84$76.06201,816+$1.85 (+2.49%)
$75.04$75.50$74.09$74.21252,343-$0.44 (-0.59%)
$74.57$75.36$73.581$74.65154,895-$0.60 (-0.80%)
$74.13$75.82$73.71$75.25163,653+$0.66 (+0.88%)
$74.33$74.95$73.61$74.59122,609+$0.84 (+1.14%)
$73.53$74.36$73.11$73.75148,324+$0.50 (+0.68%)
$72.42$73.5999$71.00$73.25796,694+$1.15 (+1.60%)
$73.77$73.77$70.93$72.10242,090-$0.07 (-0.10%)
$72.02$73.166$70.76$72.17205,212+$0.94 (+1.32%)
$72.15$72.415$70.435$71.23272,835-$0.27 (-0.38%)
$73.00$73.00$70.00$71.50205,566-$2.97 (-3.99%)
$74.61$74.85$73.60$74.4773,319+$1.24 (+1.69%)
$74.04$74.04$72.22$73.23215,404-$1.54 (-2.06%)
$74.99$75.655$74.46$74.77119,297-$0.72 (-0.95%)
$75.16$76.29$74.55$75.49112,272+$0.15 (+0.20%)
$74.83$76.30$74.54$75.34103,427+$0.24 (+0.32%)
$74.81$75.35$73.72$75.10193,631+$1.16 (+1.57%)
$74.75$75.74$72.00$73.94194,118-$0.05 (-0.07%)
$74.54$74.84$71.81$73.99146,580-$1.41 (-1.87%)
$76.25$76.465$75.00$75.40142,209-$0.82 (-1.08%)
$77.30$77.60$75.46$76.22136,918-$1.36 (-1.75%)
$77.58$78.6741$76.53$77.58117,324-$0.04 (-0.05%)
$77.29$78.6092$76.7067$77.62108,701+$0.86 (+1.12%)
$78.99$79.20$76.65$76.76111,020-$1.06 (-1.36%)
$78.67$78.67$77.35$77.8290,510-$0.27 (-0.35%)
$78.64$78.64$76.61$78.09211,657+$0.24 (+0.31%)
$78.07$78.45$77.1221$77.85109,544-$0.67 (-0.85%)
$79.22$79.50$77.20$78.52145,630-$0.23 (-0.29%)
$79.65$79.65$77.87$78.75163,848-$1.90 (-2.36%)
$80.78$81.49$79.97$80.65101,231-$0.16 (-0.20%)
$79.56$81.43$78.5801$80.81117,092+$0.89 (+1.11%)
$82.08$82.475$79.255$79.92146,257-$1.58 (-1.94%)
$84.18$84.39$81.40$81.50211,979-$1.29 (-1.56%)
$82.66$85.9999$81.93$82.79138,935+$1.00 (+1.22%)
$83.55$83.75$81.08$81.79163,120-$2.00 (-2.39%)
$84.67$85.8116$83.60$83.79113,470-$0.79 (-0.93%)
$85.98$87.30$81.92$84.58147,690-$0.64 (-0.75%)
$85.15$87.02$84.37$85.22168,643-$0.26 (-0.30%)
$84.22$86.06$82.1601$85.48183,986+$2.68 (+3.24%)
$81.71$84.5999$81.71$82.80180,843+$1.61 (+1.98%)
$81.64$82.08$79.41$81.19486,715+$0.50 (+0.62%)
$80.80$81.585$79.115$80.69156,143+$2.22 (+2.83%)
$81.87$83.02$78.17$78.47203,567-$3.96 (-4.80%)
$80.55$84.1699$80.29$82.43249,479+$1.87 (+2.32%)
$82.14$85.26$76.77$80.56223,151-$1.17 (-1.43%)
$79.98$83.2399$75.00$81.73351,288+$2.11 (+2.65%)

Verified data

Trading days shown
60
Coverage start
July 24, 2026
Coverage end
October 16, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the The Gorman-Rupp company profile.Review The Gorman-Rupp valuation and profitability metrics.Review The Gorman-Rupp analyst price targets.

Read the frequently asked questions.

What is The Gorman-Rupp's latest verified closing price?

The Gorman-Rupp closed at $71.89 on October 16, 2026.

What period does The Gorman-Rupp's price history cover?

The page shows 60 verified sessions from July 24, 2026 through October 16, 2026.

What data is included in The Gorman-Rupp's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does The Gorman-Rupp's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for The Gorman-Rupp's daily prices?

Daily aggregate prices are provided by Polygon.