The Gorman-Rupp Company (GRC) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +4.5%
- 3M
- -8.1%
- YTD
- +60.5%
- 1Y
- +64.0%
- 3Y
- +33.6%
- 5Y
- +15.9%
Loading 10-year price history...
GRC Historical Performance
GRC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -13.6%
- 2003 annual price return
- +9.5%
- 2004 annual price return
- +8.5%
- 2005 annual price return
- -2.9%
- 2006 annual price return
- +103.5%
- 2007 annual price return
- +1.7%
- 2008 annual price return
- +2.9%
- 2009 annual price return
- -10.5%
- 2010 annual price return
- +12.2%
- 2011 annual price return
- +2.5%
- 2012 annual price return
- +5.7%
- 2013 annual price return
- +35.9%
- 2014 annual price return
- -2.5%
- 2015 annual price return
- -16.2%
- 2016 annual price return
- +21.3%
- 2017 annual price return
- -1.8%
- 2018 annual price return
- +1.5%
- 2019 annual price return
- +17.6%
- 2020 annual price return
- -13.9%
- 2021 annual price return
- +40.8%
- 2022 annual price return
- -41.7%
- 2023 annual price return
- +39.3%
- 2024 annual price return
- +8.3%
- 2025 annual price return
- +28.0%
- 2026 annual price return
- +68.7%
GRC Stock Price Trajectory (1980–2026)
As of October 3, 2026, The Gorman-Rupp Company (GRC) trades at $77.26, representing a +64.0% return over the past year. The stock has delivered a +119.3% total return over five years (+15.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $92.78 on July 1, 2026. From this peak, GRC has corrected -16.7%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers IEX (+41.1% 1Y), FELE (+2.4% 1Y), and GTLS (+4.7% 1Y), GRC has outperformed the peer group average. Compare GRC vs IEX →
GRC Historical Price Data · from 1980
Rows 1–50 of 11,774| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 76.24 | 77.80 | 76.24 | 77.26 | 281K | +2.84% |
| 2026-10-01 | 74.00 | 75.20 | 73.06 | 75.13 | 228K | +0.87% |
| 2026-09-30 | 75.43 | 75.43 | 74.14 | 74.48 | 151K | -0.79% |
| 2026-09-29 | 76.42 | 77.09 | 73.81 | 75.07 | 176K | -1.30% |
| 2026-09-28 | 74.30 | 76.31 | 73.84 | 76.06 | 202K | +2.49% |
| 2026-09-25 | 75.07 | 75.50 | 74.09 | 74.21 | 252K | -0.59% |
| 2026-09-24 | 74.56 | 75.36 | 73.58 | 74.65 | 155K | -0.80% |
| 2026-09-23 | 73.93 | 75.82 | 73.71 | 75.25 | 164K | +0.88% |
| 2026-09-22 | 74.33 | 74.95 | 73.61 | 74.59 | 123K | +1.14% |
| 2026-09-21 | 73.17 | 74.40 | 73.11 | 73.75 | 148K | +0.68% |
| 2026-09-18 | 71.65 | 73.29 | 71.27 | 73.25 | 790K | +1.60% |
| 2026-09-17 | 73.77 | 73.77 | 70.95 | 72.10 | 233K | -0.10% |
| 2026-09-16 | 72.02 | 73.17 | 70.76 | 72.17 | 205K | +1.32% |
| 2026-09-15 | 72.02 | 72.34 | 70.44 | 71.23 | 255K | -0.38% |
| 2026-09-14 | 71.30 | 71.84 | 70.00 | 71.50 | 197K | -3.99% |
| 2026-09-11 | 74.39 | 74.69 | 73.60 | 74.47 | 73K | +1.69% |
| 2026-09-10 | 74.04 | 74.04 | 72.24 | 73.23 | 215K | -2.06% |
| 2026-09-09 | 75.77 | 75.77 | 74.46 | 74.77 | 116K | -0.95% |
| 2026-09-08 | 75.16 | 76.29 | 74.65 | 75.49 | 112K | +0.20% |
| 2026-09-04 | 74.83 | 76.30 | 74.69 | 75.34 | 101K | +0.32% |
| 2026-09-03 | 75.11 | 75.35 | 73.72 | 75.10 | 191K | +1.57% |
| 2026-09-02 | 74.75 | 75.74 | 72.96 | 73.94 | 194K | -0.07% |
| 2026-09-01 | 73.86 | 74.91 | 73.00 | 73.99 | 146K | -1.87% |
| 2026-08-31 | 76.13 | 76.34 | 75.00 | 75.40 | 140K | -1.08% |
| 2026-08-28 | 77.47 | 77.81 | 75.46 | 76.22 | 137K | -1.75% |
| 2026-08-27 | 77.58 | 78.67 | 76.53 | 77.58 | 117K | -0.05% |
| 2026-08-26 | 77.69 | 78.17 | 76.71 | 77.62 | 108K | +1.12% |
| 2026-08-25 | 78.99 | 78.99 | 76.65 | 76.76 | 111K | -1.36% |
| 2026-08-24 | 78.67 | 78.67 | 77.35 | 77.82 | 91K | -0.35% |
| 2026-08-21 | 78.64 | 78.64 | 76.61 | 78.09 | 212K | +0.31% |
| 2026-08-20 | 78.07 | 78.45 | 77.12 | 77.85 | 110K | -0.85% |
| 2026-08-19 | 79.22 | 79.50 | 77.20 | 78.52 | 146K | -0.29% |
| 2026-08-18 | 79.65 | 79.65 | 77.87 | 78.75 | 164K | -2.36% |
| 2026-08-17 | 80.78 | 81.49 | 79.97 | 80.65 | 101K | -0.20% |
| 2026-08-14 | 79.56 | 81.43 | 78.58 | 80.81 | 117K | +1.11% |
| 2026-08-13 | 82.08 | 82.48 | 79.26 | 79.92 | 146K | -1.94% |
| 2026-08-12 | 84.18 | 84.39 | 81.40 | 81.50 | 212K | -1.56% |
| 2026-08-11 | 82.66 | 86.00 | 81.93 | 82.79 | 139K | +1.22% |
| 2026-08-10 | 83.55 | 83.75 | 81.08 | 81.79 | 163K | -2.39% |
| 2026-08-07 | 84.67 | 85.81 | 83.60 | 83.79 | 114K | -0.93% |
| 2026-08-06 | 85.98 | 87.30 | 81.92 | 84.58 | 148K | -0.75% |
| 2026-08-05 | 85.15 | 87.02 | 84.37 | 85.22 | 169K | -0.30% |
| 2026-08-04 | 84.22 | 86.06 | 82.16 | 85.48 | 184K | +3.24% |
| 2026-08-03 | 81.71 | 84.60 | 81.71 | 82.80 | 181K | +1.98% |
| 2026-07-31 | 81.64 | 82.08 | 79.41 | 81.19 | 487K | +0.62% |
| 2026-07-30 | 80.80 | 81.58 | 79.11 | 80.69 | 156K | +2.83% |
| 2026-07-29 | 81.87 | 83.02 | 78.17 | 78.47 | 204K | -4.80% |
| 2026-07-28 | 80.55 | 84.17 | 80.29 | 82.43 | 250K | +2.32% |
| 2026-07-27 | 82.14 | 85.26 | 76.77 | 80.56 | 223K | -1.43% |
| 2026-07-24 | 79.98 | 83.24 | 75.00 | 81.73 | 351K | +2.65% |
GRC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GRC — Frequently Asked Questions
Quick answers to the most common questions about buying GRC stock.
How has GRC stock performed recently?
GRC returned +64.0% over the past year, beating its 5-year annualized CAGR of +15.9%. 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 $92.78 on 2026-07-01. The 52-week high is $92.78. Current 1-year return of +64.0% 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 1980-2026, downloadable in CSV format.