The Gorman-Rupp Company (GRC) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +2.5%
- 3M
- +25.1%
- YTD
- +65.8%
- 1Y
- +110.7%
- 3Y
- +41.7%
- 5Y
- +18.0%
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
- +33.4%
GRC Stock Price Trajectory (1980–2026)
As of July 8, 2026, The Gorman-Rupp Company (GRC) trades at $79.82, representing a +110.7% return over the past year. The stock has delivered a +138.7% total return over five years (+18.0% 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 -14.0%, currently trading 33% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers IEX (+23.3% 1Y), FELE (+12.5% 1Y), and GTLS (+27.9% 1Y), GRC has outperformed the peer group average. Compare GRC vs IEX →
GRC Historical Price Data · from 1980
Rows 1–50 of 11,713| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 84.03 | 84.33 | 78.54 | 79.82 | 391K | -6.44% |
| 2026-07-06 | 84.31 | 85.82 | 83.74 | 85.31 | 193K | +1.49% |
| 2026-07-02 | 88.01 | 88.44 | 82.76 | 84.06 | 257K | -5.25% |
| 2026-07-01 | 90.94 | 92.78 | 88.08 | 88.72 | 267K | -3.29% |
| 2026-06-30 | 90.96 | 92.55 | 90.28 | 91.74 | 141K | +1.71% |
| 2026-06-29 | 88.32 | 91.17 | 87.55 | 90.20 | 181K | +1.06% |
| 2026-06-26 | 89.42 | 90.34 | 87.94 | 89.25 | 292K | -1.76% |
| 2026-06-25 | 86.94 | 91.38 | 86.66 | 90.85 | 170K | +5.85% |
| 2026-06-24 | 86.33 | 87.72 | 85.39 | 85.83 | 262K | -0.74% |
| 2026-06-23 | 86.26 | 87.89 | 84.97 | 86.47 | 104K | -1.66% |
| 2026-06-22 | 87.68 | 89.62 | 87.68 | 87.93 | 252K | +0.18% |
| 2026-06-18 | 88.06 | 88.77 | 86.73 | 87.77 | 243K | +1.19% |
| 2026-06-17 | 86.28 | 88.12 | 85.00 | 86.74 | 216K | +2.07% |
| 2026-06-16 | 85.61 | 87.71 | 84.92 | 84.98 | 180K | -0.49% |
| 2026-06-15 | 85.73 | 86.58 | 83.82 | 85.40 | 216K | +0.96% |
| 2026-06-12 | 83.77 | 84.99 | 83.17 | 84.59 | 189K | +2.14% |
| 2026-06-11 | 80.91 | 83.68 | 80.20 | 82.82 | 209K | +4.24% |
| 2026-06-10 | 81.00 | 82.10 | 79.45 | 79.45 | 111K | -2.05% |
| 2026-06-09 | 79.05 | 81.68 | 78.54 | 81.11 | 125K | +4.11% |
| 2026-06-08 | 77.90 | 79.50 | 77.35 | 77.91 | 102K | +1.06% |
| 2026-06-05 | 77.89 | 78.78 | 77.09 | 77.09 | 115K | -1.14% |
| 2026-06-04 | 76.58 | 78.37 | 76.57 | 77.98 | 128K | +2.62% |
| 2026-06-03 | 75.69 | 77.48 | 74.98 | 75.99 | 137K | +0.54% |
| 2026-06-02 | 74.13 | 76.23 | 74.13 | 75.58 | 61K | +2.54% |
| 2026-06-01 | 74.43 | 74.90 | 72.55 | 73.71 | 78K | -1.65% |
| 2026-05-29 | 75.25 | 75.65 | 74.67 | 74.95 | 107K | +0.13% |
| 2026-05-28 | 75.19 | 75.19 | 73.80 | 74.85 | 82K | -1.10% |
| 2026-05-27 | 76.18 | 76.31 | 75.30 | 75.68 | 92K | -0.03% |
| 2026-05-26 | 73.63 | 75.74 | 73.63 | 75.70 | 86K | +4.18% |
| 2026-05-22 | 72.75 | 73.06 | 71.50 | 72.66 | 23K | +0.29% |
| 2026-05-21 | 72.23 | 73.13 | 71.19 | 72.45 | 88K | -0.49% |
| 2026-05-20 | 70.40 | 72.86 | 70.40 | 72.81 | 120K | +3.14% |
| 2026-05-19 | 70.96 | 72.01 | 68.94 | 70.59 | 101K | -1.69% |
| 2026-05-18 | 73.30 | 74.38 | 71.80 | 71.80 | 143K | -2.05% |
| 2026-05-15 | 74.69 | 74.69 | 72.00 | 73.30 | 125K | -3.64% |
| 2026-05-14 | 76.29 | 77.31 | 75.36 | 76.07 | 83K | +0.84% |
| 2026-05-13 | 76.24 | 77.77 | 75.28 | 75.44 | 97K | -0.61% |
| 2026-05-12 | 77.74 | 77.74 | 74.74 | 75.90 | 126K | -2.54% |
| 2026-05-11 | 76.09 | 78.63 | 75.48 | 77.88 | 92K | +0.78% |
| 2026-05-08 | 77.24 | 77.89 | 76.35 | 77.28 | 81K | +1.13% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +110.7% over the past year, beating its 5-year annualized CAGR of +18.0%. 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 +110.7% 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.