The Gorman-Rupp Company
GRCNYSEIndustrials● Active
$77.90
+$0.73(+0.95%)
Market Cap$2.1B
P/E Ratio—
52W High$79.54
52W Low$34.96
The Gorman-Rupp Company（GRC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
grc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$79.54
May 6, 2026
-3.1% from here
5-Year Low5Y
$22.67
Oct 13, 2022
+240.1% from low
IPO Priceadj.
$1.38
Mar 17, 1980
+5.5K% since IPO
1 Year Ago
$37.16
Jun 9, 2025
+107.5% in 1Y
5 Years Ago
$37.32
Jun 8, 2021
+106.6% in 5Y
10 Years Ago
$29.90
Jun 8, 2016
+157.8% in 10Y
Historical Price Data · GRC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $77.57 | $78.77 | $77.08 | $77.09 | $77.09 | 116K | -0.62% |
| Jun 4, 2026 | $76.58 | $78.37 | $76.57 | $77.98 | $77.98 | 129K | +1.83% |
| Jun 3, 2026 | $75.69 | $77.58 | $74.98 | $75.99 | $75.99 | 138K | +0.40% |
| Jun 2, 2026 | $74.13 | $76.23 | $74.13 | $75.58 | $75.58 | 81K | +1.96% |
| Jun 1, 2026 | $74.11 | $74.90 | $72.55 | $73.71 | $73.71 | 80K | -0.54% |
| May 29, 2026 | $75.25 | $75.79 | $74.00 | $74.95 | $74.95 | 124K | -0.40% |
| May 28, 2026 | $75.19 | $75.19 | $73.80 | $74.85 | $74.85 | 89K | -0.45% |
| May 27, 2026 | $76.18 | $76.31 | $75.30 | $75.68 | $75.68 | 99K | -0.66% |
| May 26, 2026 | $73.63 | $75.74 | $73.63 | $75.70 | $75.70 | 92K | +2.81% |
| May 22, 2026 | $72.75 | $73.07 | $71.50 | $72.66 | $72.66 | 113K | -0.12% |
| May 21, 2026 | $72.42 | $73.13 | $71.19 | $72.45 | $72.45 | 110K | +0.04% |
| May 20, 2026 | $71.17 | $72.84 | $70.40 | $72.81 | $72.81 | 123K | +2.30% |
| May 19, 2026 | $70.34 | $72.01 | $68.94 | $70.59 | $70.59 | 127K | +0.36% |
| May 18, 2026 | $73.30 | $74.38 | $71.74 | $71.80 | $71.80 | 145K | -2.05% |
| May 15, 2026 | $74.60 | $74.69 | $72.00 | $73.30 | $73.30 | 127K | -1.74% |
| May 14, 2026 | $76.29 | $77.16 | $74.97 | $76.07 | $76.07 | 83K | -0.29% |
| May 13, 2026 | $76.24 | $77.77 | $75.28 | $75.44 | $75.44 | 111K | -1.05% |
| May 12, 2026 | $77.74 | $77.74 | $74.74 | $75.90 | $75.90 | 127K | -2.37% |
| May 11, 2026 | $77.37 | $78.63 | $75.49 | $77.88 | $77.88 | 95K | +0.66% |
| May 8, 2026 | $77.24 | $77.90 | $76.35 | $77.28 | $77.28 | 84K | +0.05% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GRC
Jan 1 → Dec 31 · 6 years2026+61.1%$47.85 → $77.09
+61.1%
2025+24.9%$38.22 → $47.75
+24.9%
2024+7.6%$35.24 → $37.92
+7.6%
2023+38.4%$25.68 → $35.53
+38.4%
2022-43.0%$44.91 → $25.62
-43.0%
2021+19.7%$37.21 → $44.55
+19.7%
Best Year2026 · +61.1%
Worst Year2022 · -43.0%
Positive Years5 / 6
Avg Annual Return+18.1%
6Y Total Return+107.2%
6Y CAGR~+12.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in GRC?
If you invested $1,000 in GRC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,578
Total Return+157.8%
CAGR~+9.9% / yr
Profit+$1,578
Based on Jun 8, 2016 · $29.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Gorman-Rupp Company（GRC）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $77.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GRC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GRC 历史股价FMP 日线复权 OHLCV