NYSE · GRC · stock
Gorman Rupp Co. (GRC) stock price history
Every NYSE trading session of Gorman Rupp Co. from Mar 18, 1980 to Nov 11, 2026: 11,362 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRC adjusted close, 1980 to 2026
- $91.74
- All time high, 2026
- $92.78
- 52 week high, $42.08 low
- 11,362
- Daily sessions since 1980
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
GRC key facts
- Gorman Rupp Co. (GRC) closed at $70.44 on Nov 11, 2026 on NYSE.
- GRC's all time high close is $91.74, set on Jun 30, 2026; its all time low close is $0.4969 on Mar 24, 1980.
- GRC's 52 week range is $42.08 to $92.78.
- GRC returned +59.2% over the year to Nov 11, 2026 and +69.2% over five years.
- Over ten years GRC returned +206%, +11.8% a year compounded.
- GRC's deepest drawdown was -67.2% from Jun 25, 2008 to Mar 9, 2009.
- DataCedar holds 11,362 daily sessions of GRC history from Mar 18, 1980 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GRC price chart, 1980 to 2026
GRC returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | -14.7% |
| 6 months | -9.3% |
| Year to date | +45.3% |
| 1 year | +59.2% |
| 3 years | +141.4% |
| 5 years | +69.2% |
| 10 years | +206.0% |
| Since Mar 18, 1980 | +13,912% |
| Compound annual growth, 46.7 years | +11.2% |
GRC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $91.74 on Jun 30, 2026
- All time low close
- $0.4969 on Mar 24, 1980
- 52 week high
- $92.78 on Jul 1, 2026
- 52 week low
- $42.08 on Nov 18, 2025
- Deepest drawdown
- -67.2% from Jun 25, 2008 to Mar 9, 2009, recovered May 10, 2011
- Best single session
- +50.0% on May 6, 1981
- Worst single session
- -33.0% on May 7, 1981
- Volatility, 1 year annualised
- 37.0%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1980
- 140×
- Best calendar year
- 2006, +113%
- Worst calendar year
- 2022, -41%
GRC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1980 starts on Mar 18, 1980; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $47.59 | $92.78 | $47.08 | $70.44 | +48.3% | 36.1M | 217 |
| 2025 | $37.33 | $51.74 | $30.30 | $47.50 | +28.2% | 18.3M | 250 |
| 2024 | $33.74 | $42.77 | $29.32 | $37.04 | +8.9% | 21.3M | 252 |
| 2023 | $23.99 | $35.13 | $21.54 | $34.02 | +42.2% | 14.2M | 250 |
| 2022 | $41.01 | $41.55 | $21.04 | $23.93 | -41.2% | 18.2M | 251 |
| 2021 | $29.44 | $42.86 | $27.23 | $40.68 | +39.7% | 15M | 251 |
| 2020 | $33.37 | $34.23 | $19.02 | $29.12 | -11.9% | 14.9M | 253 |
| 2019 | $27.68 | $34.90 | $25.45 | $33.05 | +17.6% | 11.9M | 252 |
| 2018 | $25.38 | $31.18 | $21.47 | $28.09 | +11.8% | 14.5M | 251 |
| 2017 | $24.94 | $26.98 | $18.81 | $25.14 | +2.5% | 12.3M | 251 |
| 2016 | $20.66 | $27.30 | $16.44 | $24.53 | +17.7% | 10.1M | 252 |
| 2015 | $24.94 | $25.42 | $14.09 | $20.84 | -15.5% | 9.9M | 252 |
| 2014 | $25.26 | $30.05 | $21.21 | $24.67 | -2.8% | 12.4M | 252 |
| 2013 | $18.55 | $26.26 | $16.13 | $25.37 | +41.8% | 10.5M | 252 |
| 2012 | $16.56 | $20.50 | $15.24 | $17.89 | +11.4% | 15.3M | 250 |
| 2011 | $15.15 | $21.59 | $13.03 | $16.06 | +6.3% | 15.4M | 252 |
| 2010 | $12.97 | $17.49 | $10.55 | $15.11 | +18.7% | 14.4M | 251 |
| 2009 | $13.72 | $14.77 | $6.59 | $12.73 | -9.7% | 30.3M | 252 |
| 2008 | $14.14 | $20.98 | $8.27 | $14.10 | +1.0% | 35M | 252 |
| 2007 | $13.02 | $16.33 | $9.56 | $13.96 | +6.9% | 27.7M | 249 |
| 2006 | $6.16 | $13.73 | $5.89 | $13.06 | +113.2% | 18.2M | 248 |
| 2005 | $6.18 | $7.71 | $5.16 | $6.12 | -1.4% | 6.9M | 248 |
| 2004 | $5.57 | $6.64 | $4.93 | $6.21 | +11.6% | 4.1M | 246 |
| 2003 | $4.85 | $5.70 | $3.75 | $5.56 | +15.9% | 4.2M | 252 |
| 2002 | $5.33 | $6.24 | $4.14 | $4.80 | -10.4% | 4.7M | 251 |
| 2001 | $3.53 | $5.65 | $3.36 | $5.35 | +53.9% | 4.7M | 230 |
| 2000 | $3.28 | $3.64 | $2.70 | $3.48 | +9.1% | 3.3M | 235 |
| 1999 | $3.01 | $3.37 | $2.60 | $3.19 | +6.2% | 4M | 206 |
| 1998 | $3.58 | $3.76 | $2.35 | $3.00 | -16.1% | 3.2M | 207 |
| 1997 | $2.25 | $3.84 | $2.25 | $3.58 | +56.3% | 5.5M | 214 |
| 1996 | $2.47 | $2.65 | $1.98 | $2.29 | -8.8% | 5.7M | 252 |
| 1995 | $2.76 | $2.86 | $2.07 | $2.51 | -10.3% | 1.8M | 252 |
| 1994 | $2.65 | $3.06 | $2.36 | $2.80 | +6.1% | 3.8M | 252 |
| 1993 | $2.86 | $3.05 | $2.46 | $2.64 | -8.3% | 1.9M | 253 |
| 1992 | $1.82 | $2.92 | $1.77 | $2.88 | +59.2% | 3.2M | 254 |
| 1991 | $1.29 | $2.03 | $1.26 | $1.81 | +41.4% | 3.2M | 249 |
| 1990 | $1.29 | $1.59 | $1.11 | $1.28 | +0.5% | 2.2M | 253 |
| 1989 | $1.44 | $1.54 | $1.26 | $1.27 | -11.8% | 3M | 252 |
| 1988 | $1.11 | $1.44 | $1.05 | $1.44 | +31.0% | 2.1M | 253 |
| 1987 | $0.8970 | $1.23 | $0.8970 | $1.10 | +22.7% | 2.5M | 243 |
| 1986 | $1.24 | $1.26 | $0.8775 | $0.8970 | -27.7% | 2.1M | 233 |
| 1985 | $0.8884 | $1.24 | $0.8840 | $1.24 | +39.1% | 961.3K | 145 |
| 1984 | $0.8320 | $0.9577 | $0.7974 | $0.8927 | +5.1% | 2.5M | 206 |
| 1983 | $0.6587 | $0.9057 | $0.6457 | $0.8494 | +27.3% | 2.5M | 230 |
| 1982 | $0.6240 | $0.7280 | $0.5460 | $0.6674 | +11.6% | 1.3M | 253 |
| 1981 | $0.6269 | $0.9577 | $0.5244 | $0.5980 | -5.0% | 2.4M | 253 |
| 1980 | $0.4969 | $0.6905 | $0.4969 | $0.6298 | n/a | 2.8M | 200 |
GRC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $70.44 | -2.1% |
| October 2026 | $71.93 | -3.4% |
| September 2026 | $74.48 | -1.2% |
| August 2026 | $75.40 | -7.1% |
| July 2026 | $81.19 | -11.5% |
| June 2026 | $91.74 | +22.4% |
| May 2026 | $74.95 | -0.8% |
| April 2026 | $75.55 | +21.9% |
| March 2026 | $61.97 | -3.3% |
| February 2026 | $64.07 | +18.2% |
| January 2026 | $54.20 | +14.1% |
| December 2025 | $47.50 | +2.7% |
About the GRC data
Daily bars. 11,362 sessions from Mar 18, 1980 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 18, 1980, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AGRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GPOR Gulfport Energy Corp.
- GPRK GeoPark Ltd
- GRBK Green Brick Partners, Inc.
- GRBK$A Green Brick Partners, Inc. Depositary Shares (each representing a 1/1000th fractional interest in a share of 5.75% Series A Cumulative Perpetual Preferred Stock)
- GRDN Guardian Pharmacy Services, Inc.
- GRMN Garmin Ltd.
- GRND Grindr Inc.
- GRNT Granite Ridge Resources, Inc.
Common questions
GRC share price history
