NYSE · Common stock
The Gorman-Rupp Company (GRC)
$74.96 +$1.20 (+1.63%)
- Day’s range
- $73.95–$75.84
- Volume
- 149,229
GRC price history
GRC closed at $74.96 on Oct. 26, 2026. Over the past year, its daily close ranged from $43.56 on Nov. 18, 2025 to $91.74 on June 30, 2026.
Data table: GRC daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $74.96 |
| Oct. 23, 2026 | $73.76 |
| Oct. 22, 2026 | $70.13 |
| Oct. 21, 2026 | $73.87 |
| Oct. 20, 2026 | $72.33 |
| Oct. 19, 2026 | $72.42 |
| Oct. 16, 2026 | $71.89 |
| Oct. 15, 2026 | $72.14 |
| Oct. 14, 2026 | $72.94 |
| Oct. 13, 2026 | $73.86 |
| Oct. 12, 2026 | $73.58 |
| Oct. 9, 2026 | $73.99 |
| Oct. 8, 2026 | $73.04 |
| Oct. 7, 2026 | $74.21 |
| Oct. 6, 2026 | $77.22 |
| Oct. 5, 2026 | $77.55 |
| Oct. 2, 2026 | $77.26 |
| Oct. 1, 2026 | $75.13 |
| Sept. 30, 2026 | $74.48 |
| Sept. 29, 2026 | $75.07 |
| Sept. 28, 2026 | $76.06 |
| Sept. 25, 2026 | $74.21 |
| Sept. 24, 2026 | $74.65 |
| Sept. 23, 2026 | $75.25 |
| Sept. 22, 2026 | $74.59 |
| Sept. 21, 2026 | $73.75 |
| Sept. 18, 2026 | $73.25 |
| Sept. 17, 2026 | $72.10 |
| Sept. 16, 2026 | $72.17 |
| Sept. 15, 2026 | $71.23 |
| Sept. 14, 2026 | $71.50 |
| Sept. 11, 2026 | $74.47 |
| Sept. 10, 2026 | $73.23 |
| Sept. 9, 2026 | $74.77 |
| Sept. 8, 2026 | $75.49 |
| Sept. 4, 2026 | $75.34 |
| Sept. 3, 2026 | $75.10 |
| Sept. 2, 2026 | $73.94 |
| Sept. 1, 2026 | $73.99 |
| Aug. 31, 2026 | $75.40 |
| Aug. 28, 2026 | $76.22 |
| Aug. 27, 2026 | $77.58 |
| Aug. 26, 2026 | $77.62 |
| Aug. 25, 2026 | $76.76 |
| Aug. 24, 2026 | $77.82 |
| Aug. 21, 2026 | $78.09 |
| Aug. 20, 2026 | $77.85 |
| Aug. 19, 2026 | $78.52 |
| Aug. 18, 2026 | $78.75 |
| Aug. 17, 2026 | $80.65 |
| Aug. 14, 2026 | $80.81 |
| Aug. 13, 2026 | $79.92 |
| Aug. 12, 2026 | $81.50 |
| Aug. 11, 2026 | $82.79 |
| Aug. 10, 2026 | $81.79 |
| Aug. 7, 2026 | $83.79 |
| Aug. 6, 2026 | $84.58 |
| Aug. 5, 2026 | $85.22 |
| Aug. 4, 2026 | $85.48 |
| Aug. 3, 2026 | $82.80 |
| July 31, 2026 | $81.19 |
| July 30, 2026 | $80.69 |
| July 29, 2026 | $78.47 |
| July 28, 2026 | $82.43 |
| July 27, 2026 | $80.56 |
| July 24, 2026 | $81.73 |
| July 23, 2026 | $79.62 |
| July 22, 2026 | $80.09 |
| July 21, 2026 | $80.30 |
| July 20, 2026 | $79.19 |
| July 17, 2026 | $79.74 |
| July 16, 2026 | $80.76 |
| July 15, 2026 | $79.19 |
| July 14, 2026 | $80.03 |
| July 13, 2026 | $78.60 |
| July 10, 2026 | $79.50 |
| July 9, 2026 | $79.40 |
| July 8, 2026 | $78.07 |
| July 7, 2026 | $79.82 |
| July 6, 2026 | $85.31 |
| July 2, 2026 | $84.06 |
| July 1, 2026 | $88.72 |
| June 30, 2026 | $91.74 |
| June 29, 2026 | $90.20 |
| June 26, 2026 | $89.25 |
| June 25, 2026 | $90.85 |
| June 24, 2026 | $85.83 |
| June 23, 2026 | $86.47 |
| June 22, 2026 | $87.93 |
| June 18, 2026 | $87.77 |
| June 17, 2026 | $86.74 |
| June 16, 2026 | $84.98 |
| June 15, 2026 | $85.40 |
| June 12, 2026 | $84.59 |
| June 11, 2026 | $82.82 |
| June 10, 2026 | $79.45 |
| June 9, 2026 | $81.11 |
| June 8, 2026 | $77.91 |
| June 5, 2026 | $77.09 |
| June 4, 2026 | $77.98 |
| June 3, 2026 | $75.99 |
| June 2, 2026 | $75.58 |
| June 1, 2026 | $73.71 |
| May 29, 2026 | $74.95 |
| May 28, 2026 | $74.85 |
| May 27, 2026 | $75.68 |
| May 26, 2026 | $75.70 |
| May 22, 2026 | $72.66 |
| May 21, 2026 | $72.45 |
| May 20, 2026 | $72.81 |
| May 19, 2026 | $70.59 |
| May 18, 2026 | $71.80 |
| May 15, 2026 | $73.30 |
| May 14, 2026 | $76.07 |
| May 13, 2026 | $75.44 |
| May 12, 2026 | $75.90 |
| May 11, 2026 | $77.88 |
| May 8, 2026 | $77.28 |
| May 7, 2026 | $76.52 |
| May 6, 2026 | $77.74 |
| May 5, 2026 | $77.43 |
| May 4, 2026 | $75.68 |
| May 1, 2026 | $76.15 |
| April 30, 2026 | $75.74 |
| April 29, 2026 | $72.98 |
| April 28, 2026 | $75.16 |
| April 27, 2026 | $75.96 |
| April 24, 2026 | $76.78 |
| April 23, 2026 | $74.37 |
| April 22, 2026 | $66.21 |
| April 21, 2026 | $66.97 |
| April 20, 2026 | $65.64 |
| April 17, 2026 | $68.26 |
| April 16, 2026 | $67.66 |
| April 15, 2026 | $68.12 |
| April 14, 2026 | $71.52 |
| April 13, 2026 | $72.16 |
| April 10, 2026 | $68.83 |
| April 9, 2026 | $69.23 |
| April 8, 2026 | $67.30 |
| April 7, 2026 | $63.80 |
| April 6, 2026 | $62.83 |
| April 2, 2026 | $62.50 |
| April 1, 2026 | $64.03 |
| March 31, 2026 | $62.13 |
| March 30, 2026 | $60.39 |
| March 27, 2026 | $61.42 |
| March 26, 2026 | $62.45 |
| March 25, 2026 | $64.12 |
| March 24, 2026 | $62.49 |
| March 23, 2026 | $62.04 |
| March 20, 2026 | $58.73 |
| March 19, 2026 | $60.51 |
| March 18, 2026 | $60.55 |
| March 17, 2026 | $61.57 |
| March 16, 2026 | $60.94 |
| March 13, 2026 | $57.70 |
| March 12, 2026 | $59.14 |
| March 11, 2026 | $60.81 |
| March 10, 2026 | $61.00 |
| March 9, 2026 | $61.68 |
| March 6, 2026 | $60.95 |
| March 5, 2026 | $62.64 |
| March 4, 2026 | $64.92 |
| March 3, 2026 | $63.86 |
| March 2, 2026 | $65.32 |
| Feb. 27, 2026 | $64.23 |
| Feb. 26, 2026 | $64.63 |
| Feb. 25, 2026 | $64.41 |
| Feb. 24, 2026 | $65.27 |
| Feb. 23, 2026 | $64.52 |
| Feb. 20, 2026 | $65.69 |
| Feb. 19, 2026 | $64.79 |
| Feb. 18, 2026 | $65.13 |
| Feb. 17, 2026 | $66.75 |
| Feb. 13, 2026 | $67.40 |
| Feb. 12, 2026 | $66.82 |
| Feb. 11, 2026 | $66.28 |
| Feb. 10, 2026 | $66.30 |
| Feb. 9, 2026 | $65.93 |
| Feb. 6, 2026 | $65.70 |
| Feb. 5, 2026 | $59.55 |
| Feb. 4, 2026 | $58.61 |
| Feb. 3, 2026 | $56.92 |
| Feb. 2, 2026 | $56.38 |
| Jan. 30, 2026 | $54.49 |
| Jan. 29, 2026 | $54.65 |
| Jan. 28, 2026 | $52.74 |
| Jan. 27, 2026 | $52.96 |
| Jan. 26, 2026 | $51.93 |
| Jan. 23, 2026 | $52.28 |
| Jan. 22, 2026 | $53.81 |
| Jan. 21, 2026 | $53.65 |
| Jan. 20, 2026 | $51.64 |
| Jan. 16, 2026 | $52.93 |
| Jan. 15, 2026 | $52.87 |
| Jan. 14, 2026 | $51.78 |
| Jan. 13, 2026 | $50.98 |
| Jan. 12, 2026 | $51.25 |
| Jan. 9, 2026 | $50.66 |
| Jan. 8, 2026 | $50.90 |
| Jan. 7, 2026 | $48.90 |
| Jan. 6, 2026 | $49.59 |
| Jan. 5, 2026 | $49.42 |
| Jan. 2, 2026 | $48.14 |
| Dec. 31, 2025 | $47.75 |
| Dec. 30, 2025 | $48.74 |
| Dec. 29, 2025 | $49.23 |
| Dec. 26, 2025 | $49.35 |
| Dec. 24, 2025 | $49.80 |
| Dec. 23, 2025 | $49.92 |
| Dec. 22, 2025 | $49.94 |
| Dec. 19, 2025 | $49.10 |
| Dec. 18, 2025 | $48.79 |
| Dec. 17, 2025 | $48.48 |
| Dec. 16, 2025 | $49.33 |
| Dec. 15, 2025 | $50.43 |
| Dec. 12, 2025 | $49.58 |
| Dec. 11, 2025 | $49.26 |
| Dec. 10, 2025 | $49.02 |
| Dec. 9, 2025 | $46.71 |
| Dec. 8, 2025 | $46.36 |
| Dec. 5, 2025 | $46.25 |
| Dec. 4, 2025 | $46.01 |
| Dec. 3, 2025 | $46.48 |
| Dec. 2, 2025 | $45.78 |
| Dec. 1, 2025 | $45.84 |
| Nov. 28, 2025 | $46.49 |
| Nov. 26, 2025 | $46.53 |
| Nov. 25, 2025 | $46.43 |
| Nov. 24, 2025 | $44.90 |
| Nov. 21, 2025 | $45.11 |
| Nov. 20, 2025 | $43.65 |
| Nov. 19, 2025 | $43.61 |
| Nov. 18, 2025 | $43.56 |
| Nov. 17, 2025 | $43.99 |
| Nov. 14, 2025 | $45.04 |
| Nov. 13, 2025 | $45.68 |
| Nov. 12, 2025 | $44.82 |
| Nov. 11, 2025 | $44.66 |
| Nov. 10, 2025 | $44.49 |
| Nov. 7, 2025 | $44.48 |
| Nov. 6, 2025 | $44.86 |
| Nov. 5, 2025 | $45.39 |
| Nov. 4, 2025 | $44.66 |
| Nov. 3, 2025 | $45.57 |
| Oct. 31, 2025 | $44.97 |
| Oct. 30, 2025 | $44.78 |
| Oct. 29, 2025 | $44.63 |
| Oct. 28, 2025 | $44.94 |
| Oct. 27, 2025 | $46.32 |
Key figures
- 52-week range
- $43.56–$91.74Low Nov. 18, 2025; high June 30, 2026
- Average daily volume
- 180,568Past 3 months
- Market value
- $1.98B
- Dividend yield
- 1.01%Past 12 months of regular dividends
- From 52-week high
- −18.29%
Price change
- 1 month
- +1.01%
- 3 months
- −8.28%
- Year to date
- +56.98%
- 1 year
- +60.96%
$1,000 a year ago
$1,000 put into GRC at the close on Oct. 24, 2025 would be worth $1,610.
Price only, dividends not included.
What Wall Street says about GRC
No Wall Street firm has published a rating or price-target change on GRC in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Dec. 10 | $0.20 |
| Regular, paid Sept. 10 | $0.19 |
| Regular, paid June 10 | $0.19 |
| Regular, paid March 10 | $0.19 |
| Regular, paid Dec. 10, 2025 | $0.19 |
About The Gorman-Rupp Company Common Shares
Gorman-Rupp Co designs, manufactures, and globally sells pumps & pump systems for use in water, wastewater, construction, dewatering, industrial, petroleum, original equipment, agriculture, fire protection, heating, ventilating & air conditioning, military, and other liquid-handling applications. It operates in one business segment, the manufacture & sale of pumps and pump systems, and generates revenue from the same. Geographically, it generates the majority of its revenue from the United States.
- Headquarters
- Mansfield, Ohio
- Employees
- 1,415
- Listed
- June 1, 1972
- Industry
- Pumps & pumping equipment
In WallStreetDigest editions
No WallStreetDigest article about GRC is on the site yet.