The Gorman-Rupp Company (GRC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
GRC Historical Performance
Short-Term Returns
GRC Stock Price Trajectory (2011–2026)
As of May 8, 2026, The Gorman-Rupp Company (GRC) trades at $76.42, representing a +108.3% return over the past year. The stock has delivered a +122.6% total return over five years (+16.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $79.54 on May 6, 2026. From this peak, GRC has corrected -3.9%, currently trading 45% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers IEX (+19.3% 1Y), FELE (+16.1% 1Y), and GTLS (+37.6% 1Y), GRC has outperformed the peer group average. Compare GRC vs IEX →
GRC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 77.02 | 78.72 | 76.39 | 76.42 | 89K | -1.70% |
| 2026-05-06 | 79.19 | 79.54 | 77.32 | 77.74 | 127K | +0.40% |
| 2026-05-05 | 77.14 | 78.20 | 75.81 | 77.43 | 87K | +2.31% |
| 2026-05-04 | 75.85 | 77.51 | 75.01 | 75.68 | 96K | -0.62% |
| 2026-05-01 | 76.02 | 76.62 | 73.50 | 76.15 | 135K | +0.54% |
| 2026-04-30 | 73.49 | 75.90 | 72.50 | 75.74 | 125K | +3.78% |
| 2026-04-29 | 75.36 | 75.39 | 72.17 | 72.98 | 145K | -2.90% |
| 2026-04-28 | 76.52 | 76.52 | 74.54 | 75.16 | 169K | -1.05% |
| 2026-04-27 | 77.18 | 77.60 | 74.17 | 75.96 | 160K | -1.07% |
| 2026-04-24 | 74.72 | 78.50 | 71.76 | 76.78 | 687K | +3.24% |
| 2026-04-23 | 68.95 | 75.03 | 68.95 | 74.37 | 225K | +12.32% |
| 2026-04-22 | 67.47 | 68.33 | 65.86 | 66.21 | 108K | -1.13% |
| 2026-04-21 | 65.57 | 67.14 | 64.86 | 66.97 | 150K | +2.03% |
| 2026-04-20 | 67.83 | 68.59 | 65.57 | 65.64 | 188K | -3.84% |
| 2026-04-17 | 68.86 | 70.19 | 68.26 | 68.26 | 808K | +0.89% |
| 2026-04-16 | 67.78 | 68.72 | 66.89 | 67.66 | 203K | -0.68% |
| 2026-04-15 | 71.02 | 71.79 | 67.91 | 68.12 | 171K | -4.75% |
| 2026-04-14 | 71.91 | 73.24 | 71.48 | 71.52 | 233K | -0.89% |
| 2026-04-13 | 68.71 | 72.55 | 68.71 | 72.16 | 310K | +4.84% |
| 2026-04-10 | 68.67 | 69.45 | 68.32 | 68.83 | 63K | -0.58% |
| 2026-04-09 | 66.80 | 69.88 | 66.46 | 69.23 | 113K | +2.87% |
| 2026-04-08 | 65.56 | 67.75 | 65.56 | 67.30 | 154K | +5.49% |
| 2026-04-07 | 62.56 | 63.98 | 62.45 | 63.80 | 76K | +1.54% |
| 2026-04-06 | 62.02 | 63.09 | 61.40 | 62.83 | 65K | +0.53% |
| 2026-04-02 | 62.23 | 64.06 | 61.96 | 62.50 | 67K | -2.39% |
| 2026-04-01 | 62.98 | 65.01 | 62.76 | 64.03 | 109K | +3.06% |
| 2026-03-31 | 61.58 | 62.49 | 61.03 | 62.13 | 111K | +2.88% |
| 2026-03-30 | 61.92 | 61.92 | 60.08 | 60.39 | 113K | -1.68% |
| 2026-03-27 | 61.99 | 62.52 | 60.97 | 61.42 | 117K | -1.65% |
| 2026-03-26 | 63.37 | 64.92 | 62.45 | 62.45 | 137K | -2.60% |
See GRC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GRC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GRC vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonGRC — Frequently Asked Questions
Quick answers to the most common questions about buying GRC stock.
How has GRC stock performed recently?
GRC returned +108.3% over the past year, beating its 5-year annualized CAGR of +16.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GRC's all-time high price?
The Gorman-Rupp Company reached $79.54 on 2026-05-06. The 52-week high is $79.54. Current 1-year return of +108.3% places the stock closer to historical peaks.
Where can I download GRC historical price data?
This page provides GRC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.