Gorman Rupp Co (GRC) stock
GRCNYSEPumps & Pumping EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 13/3018% above fair value
$71.93−2.46 (-3.31%)
Close on Oct 30, 2026Market cap $1.90BP/E 30.4Yield –
Price history
Gorman Rupp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$71.93
-3.31% on the day
52-week range
$42.31 – $92.78
-22.5% from the high
Change over 52 weeks
+60.6%
From $44.78 on Oct 30, 2025
Average volume
189,869
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $74.12 | $74.12 | $71.31 | $71.93 | -3.31% | 127,758 |
| Oct 29, 2026 | $74.92 | $75.59 | $74.16 | $74.39 | -0.61% | 143,624 |
| Oct 28, 2026 | $76.54 | $76.54 | $74.56 | $74.85 | -0.73% | 131,331 |
| Oct 27, 2026 | $75.60 | $76.20 | $74.32 | $75.40 | +0.59% | 239,567 |
| Oct 26, 2026 | $74.96 | $75.84 | $73.95 | $74.96 | +1.63% | 149,230 |
| Oct 23, 2026 | $72.82 | $75.87 | $70.86 | $73.76 | +5.18% | 467,862 |
| Oct 22, 2026 | $72.99 | $73.59 | $67.89 | $70.13 | -5.06% | 306,408 |
| Oct 21, 2026 | $73.43 | $74.26 | $72.62 | $73.87 | +2.13% | 235,367 |
| Oct 20, 2026 | $71.51 | $73.00 | $70.74 | $72.33 | -0.12% | 167,447 |
| Oct 19, 2026 | $72.72 | $73.30 | $71.85 | $72.42 | +0.74% | 96,696 |
| Oct 16, 2026 | $72.04 | $73.29 | $71.31 | $71.89 | -0.35% | 111,201 |
| Oct 15, 2026 | $72.73 | $72.77 | $71.18 | $72.14 | -1.10% | 141,642 |
| Oct 14, 2026 | $73.43 | $73.68 | $72.39 | $72.94 | -1.25% | 114,288 |
| Oct 13, 2026 | $73.39 | $73.92 | $72.24 | $73.86 | +0.38% | 139,245 |
| Oct 12, 2026 | $73.87 | $75.10 | $73.55 | $73.58 | -0.55% | 138,007 |
| Oct 9, 2026 | $73.16 | $74.68 | $72.50 | $73.99 | +1.30% | 137,469 |
| Oct 8, 2026 | $73.85 | $74.54 | $72.94 | $73.04 | -1.58% | 137,398 |
| Oct 7, 2026 | $75.85 | $76.10 | $73.21 | $74.21 | -3.90% | 183,822 |
| Oct 6, 2026 | $78.27 | $79.24 | $76.61 | $77.22 | -0.43% | 133,982 |
| Oct 5, 2026 | $77.23 | $78.30 | $76.38 | $77.55 | +0.38% | 109,310 |
| Oct 2, 2026 | $76.24 | $77.89 | $76.00 | $77.26 | +2.84% | 280,609 |
| Oct 1, 2026 | $74.00 | $75.24 | $72.90 | $75.13 | +0.87% | 228,013 |
| Sep 30, 2026 | $75.43 | $75.43 | $74.14 | $74.48 | -0.79% | 151,123 |
| Sep 29, 2026 | $76.45 | $77.09 | $73.81 | $75.07 | -1.30% | 175,551 |
| Sep 28, 2026 | $74.27 | $76.31 | $73.84 | $76.06 | +2.49% | 201,815 |
| Sep 25, 2026 | $75.04 | $75.50 | $74.09 | $74.21 | -0.59% | 252,342 |
| Sep 24, 2026 | $74.57 | $75.36 | $73.58 | $74.65 | -0.80% | 154,894 |
| Sep 23, 2026 | $74.13 | $75.82 | $73.71 | $75.25 | +0.88% | 163,653 |
| Sep 22, 2026 | $74.33 | $74.95 | $73.61 | $74.59 | +1.14% | 122,609 |
| Sep 21, 2026 | $73.53 | $74.36 | $73.11 | $73.75 | +0.68% | 148,323 |
| Sep 18, 2026 | $72.42 | $73.60 | $71.00 | $73.25 | +1.60% | 796,693 |
| Sep 17, 2026 | $73.77 | $73.77 | $70.93 | $72.10 | -0.10% | 242,090 |
| Sep 16, 2026 | $72.02 | $73.17 | $70.76 | $72.17 | +1.32% | 205,211 |
| Sep 15, 2026 | $72.15 | $72.42 | $70.44 | $71.23 | -0.38% | 272,834 |
| Sep 14, 2026 | $73.00 | $73.00 | $70.00 | $71.50 | -3.99% | 205,565 |
| Sep 11, 2026 | $74.61 | $74.85 | $73.60 | $74.47 | +1.69% | 73,319 |
| Sep 10, 2026 | $74.04 | $74.04 | $72.22 | $73.23 | -2.06% | 215,403 |
| Sep 9, 2026 | $74.99 | $75.66 | $74.46 | $74.77 | -0.95% | 119,297 |
| Sep 8, 2026 | $75.16 | $76.29 | $74.55 | $75.49 | +0.20% | 112,271 |
| Sep 4, 2026 | $74.83 | $76.30 | $74.54 | $75.34 | +0.32% | 103,427 |
| Sep 3, 2026 | $74.81 | $75.35 | $73.72 | $75.10 | +1.57% | 193,631 |
| Sep 2, 2026 | $74.75 | $75.74 | $72.00 | $73.94 | -0.07% | 194,118 |
| Sep 1, 2026 | $74.54 | $74.84 | $71.81 | $73.99 | -1.87% | 146,579 |
| Aug 31, 2026 | $76.25 | $76.47 | $75.00 | $75.40 | -1.08% | 142,209 |
| Aug 28, 2026 | $77.30 | $77.60 | $75.46 | $76.22 | -1.75% | 136,917 |
| Aug 27, 2026 | $77.58 | $78.67 | $76.53 | $77.58 | -0.05% | 117,324 |
| Aug 26, 2026 | $77.29 | $78.61 | $76.71 | $77.62 | +1.12% | 108,700 |
| Aug 25, 2026 | $78.99 | $79.20 | $76.65 | $76.76 | -1.36% | 111,020 |
| Aug 24, 2026 | $78.67 | $78.67 | $77.35 | $77.82 | -0.35% | 90,509 |
| Aug 21, 2026 | $78.64 | $78.64 | $76.61 | $78.09 | +0.31% | 211,657 |
| Aug 20, 2026 | $78.07 | $78.45 | $77.12 | $77.85 | -0.85% | 109,544 |
| Aug 19, 2026 | $79.22 | $79.50 | $77.20 | $78.52 | -0.29% | 145,630 |
| Aug 18, 2026 | $79.65 | $79.65 | $77.87 | $78.75 | -2.36% | 163,847 |
| Aug 17, 2026 | $80.78 | $81.49 | $79.97 | $80.65 | -0.20% | 101,231 |
| Aug 14, 2026 | $79.56 | $81.43 | $78.58 | $80.81 | +1.11% | 117,091 |
| Aug 13, 2026 | $82.08 | $82.48 | $79.26 | $79.92 | -1.94% | 146,257 |
| Aug 12, 2026 | $84.18 | $84.39 | $81.40 | $81.50 | -1.56% | 211,979 |
| Aug 11, 2026 | $82.66 | $86.00 | $81.93 | $82.79 | +1.22% | 138,934 |
| Aug 10, 2026 | $83.55 | $83.75 | $81.08 | $81.79 | -2.39% | 163,119 |
| Aug 7, 2026 | $84.67 | $85.81 | $83.60 | $83.79 | -0.93% | 113,470 |
| Aug 6, 2026 | $85.98 | $87.30 | $81.92 | $84.58 | -0.75% | 147,689 |
| Aug 5, 2026 | $85.15 | $87.02 | $84.37 | $85.22 | -0.30% | 168,642 |
| Aug 4, 2026 | $84.22 | $86.06 | $82.16 | $85.48 | +3.24% | 183,986 |
| Aug 3, 2026 | $81.71 | $84.60 | $81.71 | $82.80 | +1.98% | 180,842 |
| Jul 31, 2026 | $81.64 | $82.08 | $79.41 | $81.19 | +0.62% | 486,715 |
| Jul 30, 2026 | $80.80 | $81.59 | $79.12 | $80.69 | +2.83% | 156,143 |
| Jul 29, 2026 | $81.87 | $83.02 | $78.17 | $78.47 | -4.80% | 203,566 |
| Jul 28, 2026 | $80.55 | $84.17 | $80.29 | $82.43 | +2.32% | 249,478 |
| Jul 27, 2026 | $82.14 | $85.26 | $76.77 | $80.56 | -1.43% | 223,150 |
| Jul 24, 2026 | $79.98 | $83.24 | $75.00 | $81.73 | +2.65% | 351,288 |
| Jul 23, 2026 | $78.90 | $80.44 | $77.94 | $79.62 | -0.59% | 206,088 |
| Jul 22, 2026 | $79.77 | $81.43 | $79.09 | $80.09 | -0.26% | 229,190 |
| Jul 21, 2026 | $80.53 | $80.59 | $78.10 | $80.30 | +1.40% | 124,842 |
| Jul 20, 2026 | $80.74 | $81.12 | $78.66 | $79.19 | -0.69% | 125,459 |
| Jul 17, 2026 | $78.61 | $80.32 | $76.19 | $79.74 | -1.26% | 212,912 |
| Jul 16, 2026 | $78.43 | $81.15 | $77.88 | $80.76 | +1.98% | 154,817 |
| Jul 15, 2026 | $80.63 | $81.82 | $78.24 | $79.19 | -1.05% | 159,314 |
| Jul 14, 2026 | $80.00 | $80.54 | $78.56 | $80.03 | +1.82% | 188,107 |
| Jul 13, 2026 | $79.11 | $80.39 | $78.05 | $78.60 | -1.13% | 128,274 |
| Jul 10, 2026 | $78.60 | $80.92 | $78.52 | $79.50 | +0.13% | 201,879 |
| Jul 9, 2026 | $79.66 | $80.41 | $78.33 | $79.40 | +1.70% | 153,756 |
| Jul 8, 2026 | $79.30 | $79.30 | $76.94 | $78.07 | -2.19% | 249,888 |
| Jul 7, 2026 | $84.03 | $84.34 | $78.53 | $79.82 | -6.44% | 392,012 |
| Jul 6, 2026 | $84.09 | $85.82 | $83.74 | $85.31 | +1.49% | 194,701 |
| Jul 2, 2026 | $88.49 | $88.49 | $82.76 | $84.06 | -5.25% | 260,258 |
| Jul 1, 2026 | $90.94 | $92.78 | $88.08 | $88.72 | -3.29% | 269,188 |
| Jun 30, 2026 | $90.96 | $92.55 | $90.28 | $91.74 | +1.71% | 154,881 |
| Jun 29, 2026 | $88.32 | $91.17 | $87.55 | $90.20 | +1.06% | 184,003 |
| Jun 26, 2026 | $89.42 | $90.35 | $87.95 | $89.25 | -1.76% | 471,881 |
| Jun 25, 2026 | $87.35 | $91.38 | $87.00 | $90.85 | +5.85% | 174,815 |
| Jun 24, 2026 | $86.33 | $87.73 | $85.39 | $85.83 | -0.74% | 273,784 |
| Jun 23, 2026 | $86.26 | $87.89 | $84.98 | $86.47 | -1.66% | 181,222 |
| Jun 22, 2026 | $88.37 | $89.62 | $87.74 | $87.93 | +0.18% | 257,522 |
| Jun 18, 2026 | $88.06 | $88.77 | $86.73 | $87.77 | +1.19% | 288,463 |
| Jun 17, 2026 | $85.44 | $88.12 | $85.00 | $86.74 | +2.07% | 222,355 |
| Jun 16, 2026 | $86.40 | $87.71 | $84.81 | $84.98 | -0.49% | 182,398 |
| Jun 15, 2026 | $85.73 | $86.58 | $83.82 | $85.40 | +0.96% | 218,736 |
| Jun 12, 2026 | $83.77 | $84.99 | $83.17 | $84.59 | +2.14% | 188,692 |
| Jun 11, 2026 | $80.91 | $83.68 | $80.20 | $82.82 | +4.24% | 215,233 |
| Jun 10, 2026 | $81.00 | $82.10 | $79.44 | $79.45 | -2.05% | 141,327 |
| Jun 9, 2026 | $79.05 | $81.68 | $78.54 | $81.11 | +4.11% | 129,721 |
| Jun 8, 2026 | $77.86 | $79.51 | $77.35 | $77.91 | +1.06% | 103,818 |
| Jun 5, 2026 | $77.57 | $78.77 | $77.08 | $77.09 | -1.14% | 116,228 |
| Jun 4, 2026 | $76.58 | $78.37 | $76.57 | $77.98 | +2.62% | 129,304 |
| Jun 3, 2026 | $75.69 | $77.58 | $74.98 | $75.99 | +0.54% | 138,456 |
| Jun 2, 2026 | $74.13 | $76.23 | $74.13 | $75.58 | +2.54% | 80,568 |
| Jun 1, 2026 | $74.11 | $74.90 | $72.55 | $73.71 | -1.65% | 80,103 |
| May 29, 2026 | $75.25 | $75.79 | $74.00 | $74.95 | +0.13% | 123,733 |
| May 28, 2026 | $75.19 | $75.20 | $73.80 | $74.85 | -1.10% | 88,938 |
| May 27, 2026 | $76.18 | $76.31 | $75.30 | $75.68 | -0.03% | 98,728 |
| May 26, 2026 | $73.63 | $75.74 | $73.63 | $75.70 | +4.18% | 91,550 |
| May 22, 2026 | $72.75 | $73.07 | $71.50 | $72.66 | +0.29% | 112,538 |
| May 21, 2026 | $72.42 | $73.13 | $71.19 | $72.45 | -0.49% | 110,041 |
| May 20, 2026 | $71.17 | $72.84 | $70.40 | $72.81 | +3.14% | 123,211 |
| May 19, 2026 | $70.34 | $72.01 | $68.94 | $70.59 | -1.69% | 127,262 |
| May 18, 2026 | $73.30 | $74.38 | $71.74 | $71.80 | -2.05% | 144,790 |
| May 15, 2026 | $74.60 | $74.69 | $72.00 | $73.30 | -3.64% | 126,847 |
| May 14, 2026 | $76.29 | $77.16 | $74.97 | $76.07 | +0.84% | 83,389 |
| May 13, 2026 | $76.24 | $77.77 | $75.28 | $75.44 | -0.61% | 111,411 |
| May 12, 2026 | $77.74 | $77.74 | $74.74 | $75.90 | -2.54% | 126,554 |
| May 11, 2026 | $77.37 | $78.63 | $75.49 | $77.88 | +0.78% | 95,371 |
| May 8, 2026 | $77.24 | $77.90 | $76.35 | $77.28 | +0.99% | 83,475 |
| May 7, 2026 | $77.90 | $78.72 | $76.41 | $76.52 | -1.57% | 122,039 |
| May 6, 2026 | $78.90 | $79.54 | $77.32 | $77.74 | +0.40% | 127,996 |
| May 5, 2026 | $76.67 | $78.20 | $75.81 | $77.43 | +2.31% | 89,191 |
| May 4, 2026 | $75.85 | $77.63 | $74.91 | $75.68 | -0.62% | 152,554 |
| May 1, 2026 | $76.03 | $76.62 | $73.50 | $76.15 | +0.54% | 136,735 |
| Apr 30, 2026 | $73.49 | $75.90 | $72.50 | $75.74 | +3.78% | 128,076 |
| Apr 29, 2026 | $75.36 | $75.40 | $72.10 | $72.98 | -2.90% | 174,073 |
| Apr 28, 2026 | $76.52 | $76.52 | $74.54 | $75.16 | -1.05% | 171,179 |
| Apr 27, 2026 | $77.18 | $77.60 | $74.17 | $75.96 | -1.07% | 194,587 |
| Apr 24, 2026 | $74.72 | $78.50 | $71.24 | $76.78 | +3.24% | 691,771 |
| Apr 23, 2026 | $68.95 | $75.03 | $68.95 | $74.37 | +12.32% | 232,341 |
| Apr 22, 2026 | $67.47 | $68.33 | $65.86 | $66.21 | -1.13% | 154,858 |
| Apr 21, 2026 | $65.57 | $67.14 | $65.04 | $66.97 | +2.03% | 155,473 |
| Apr 20, 2026 | $67.83 | $68.59 | $65.57 | $65.64 | -3.84% | 189,798 |
| Apr 17, 2026 | $68.86 | $70.19 | $68.26 | $68.26 | +0.89% | 835,652 |
| Apr 16, 2026 | $67.78 | $68.73 | $66.89 | $67.66 | -0.68% | 204,917 |
| Apr 15, 2026 | $71.02 | $71.79 | $67.91 | $68.12 | -4.75% | 172,785 |
| Apr 14, 2026 | $71.91 | $73.24 | $71.48 | $71.52 | -0.89% | 237,637 |
| Apr 13, 2026 | $68.83 | $72.55 | $68.83 | $72.16 | +4.84% | 312,877 |
| Apr 10, 2026 | $69.45 | $69.45 | $68.32 | $68.83 | -0.58% | 67,968 |
| Apr 9, 2026 | $66.80 | $69.88 | $66.46 | $69.23 | +2.87% | 117,036 |
| Apr 8, 2026 | $66.00 | $67.75 | $65.85 | $67.30 | +5.49% | 156,035 |
| Apr 7, 2026 | $62.56 | $63.98 | $62.45 | $63.80 | +1.54% | 77,926 |
| Apr 6, 2026 | $62.40 | $63.09 | $61.40 | $62.83 | +0.53% | 66,302 |
| Apr 2, 2026 | $62.49 | $64.06 | $61.96 | $62.50 | -2.39% | 67,324 |
| Apr 1, 2026 | $62.98 | $65.01 | $62.76 | $64.03 | +3.06% | 111,522 |
| Mar 31, 2026 | $61.58 | $62.69 | $61.03 | $62.13 | +2.88% | 115,372 |
| Mar 30, 2026 | $61.92 | $61.92 | $60.08 | $60.39 | -1.68% | 118,386 |
| Mar 27, 2026 | $62.21 | $62.53 | $61.00 | $61.42 | -1.65% | 120,696 |
| Mar 26, 2026 | $63.37 | $64.92 | $62.45 | $62.45 | -2.60% | 140,930 |
| Mar 25, 2026 | $63.49 | $65.00 | $61.95 | $64.12 | +2.61% | 157,610 |
| Mar 24, 2026 | $61.16 | $62.80 | $60.14 | $62.49 | +0.73% | 156,932 |
| Mar 23, 2026 | $60.48 | $62.77 | $60.25 | $62.04 | +5.64% | 407,312 |
| Mar 20, 2026 | $60.60 | $60.63 | $58.26 | $58.73 | -2.94% | 595,871 |
| Mar 19, 2026 | $59.62 | $61.26 | $59.22 | $60.51 | -0.07% | 149,508 |
| Mar 18, 2026 | $61.58 | $62.44 | $60.50 | $60.55 | -1.66% | 169,072 |
| Mar 17, 2026 | $61.29 | $62.40 | $60.17 | $61.57 | +1.03% | 153,387 |
| Mar 16, 2026 | $59.06 | $61.89 | $58.85 | $60.94 | +5.62% | 184,791 |
| Mar 13, 2026 | $59.50 | $59.92 | $56.98 | $57.70 | -2.43% | 149,010 |
| Mar 12, 2026 | $59.71 | $60.74 | $58.81 | $59.14 | -2.75% | 121,818 |
| Mar 11, 2026 | $60.50 | $62.13 | $60.08 | $60.81 | -0.31% | 111,903 |
| Mar 10, 2026 | $61.53 | $63.17 | $60.88 | $61.00 | -1.10% | 127,733 |
| Mar 9, 2026 | $59.81 | $61.73 | $58.44 | $61.68 | +1.20% | 100,184 |
| Mar 6, 2026 | $61.15 | $62.49 | $58.77 | $60.95 | -2.70% | 236,411 |
| Mar 5, 2026 | $63.97 | $65.06 | $61.71 | $62.64 | -3.51% | 93,985 |
| Mar 4, 2026 | $64.16 | $67.20 | $63.95 | $64.92 | +1.66% | 92,757 |
| Mar 3, 2026 | $63.67 | $64.44 | $61.13 | $63.86 | -2.24% | 153,108 |
| Mar 2, 2026 | $63.39 | $65.66 | $63.15 | $65.32 | +1.70% | 84,186 |
| Feb 27, 2026 | $64.04 | $64.54 | $62.90 | $64.23 | -0.62% | 117,229 |
| Feb 26, 2026 | $64.80 | $65.11 | $63.32 | $64.63 | +0.34% | 77,978 |
| Feb 25, 2026 | $65.57 | $65.86 | $63.35 | $64.41 | -1.32% | 74,444 |
| Feb 24, 2026 | $64.96 | $65.28 | $64.27 | $65.27 | +1.16% | 90,650 |
| Feb 23, 2026 | $65.67 | $65.89 | $63.76 | $64.52 | -1.78% | 109,697 |
| Feb 20, 2026 | $64.79 | $66.21 | $64.29 | $65.69 | +1.39% | 102,256 |
| Feb 19, 2026 | $64.83 | $65.44 | $64.39 | $64.79 | -0.52% | 107,475 |
| Feb 18, 2026 | $67.14 | $67.85 | $64.87 | $65.13 | -2.43% | 146,426 |
| Feb 17, 2026 | $67.37 | $67.72 | $66.37 | $66.75 | -0.96% | 122,562 |
| Feb 13, 2026 | $67.13 | $68.02 | $66.34 | $67.40 | +0.87% | 110,785 |
| Feb 12, 2026 | $66.99 | $67.81 | $65.50 | $66.82 | +0.81% | 110,201 |
| Feb 11, 2026 | $67.15 | $67.53 | $66.01 | $66.28 | -0.03% | 115,167 |
| Feb 10, 2026 | $66.35 | $67.06 | $65.68 | $66.30 | +0.56% | 141,457 |
| Feb 9, 2026 | $65.51 | $65.99 | $63.92 | $65.93 | +0.35% | 349,779 |
| Feb 6, 2026 | $59.63 | $66.23 | $58.01 | $65.70 | +10.33% | 230,172 |
| Feb 5, 2026 | $58.33 | $60.23 | $57.68 | $59.55 | +1.60% | 170,169 |
| Feb 4, 2026 | $57.57 | $59.14 | $57.05 | $58.61 | +2.97% | 113,733 |
| Feb 3, 2026 | $56.61 | $57.76 | $56.45 | $56.92 | +0.96% | 139,705 |
| Feb 2, 2026 | $54.42 | $56.47 | $54.34 | $56.38 | +3.47% | 154,166 |
| Jan 30, 2026 | $54.19 | $55.03 | $53.87 | $54.49 | -0.29% | 386,137 |
| Jan 29, 2026 | $53.24 | $54.72 | $52.79 | $54.65 | +3.62% | 134,917 |
| Jan 28, 2026 | $53.09 | $53.19 | $52.39 | $52.74 | -0.42% | 111,852 |
| Jan 27, 2026 | $52.14 | $53.18 | $52.01 | $52.96 | +1.98% | 96,249 |
| Jan 26, 2026 | $52.35 | $53.08 | $51.92 | $51.93 | -0.67% | 67,901 |
| Jan 23, 2026 | $53.62 | $53.62 | $51.96 | $52.28 | -2.84% | 64,747 |
| Jan 22, 2026 | $53.84 | $54.26 | $52.97 | $53.81 | +0.30% | 80,321 |
| Jan 21, 2026 | $52.12 | $53.82 | $51.84 | $53.65 | +3.89% | 70,982 |
| Jan 20, 2026 | $51.98 | $52.50 | $51.55 | $51.64 | -2.44% | 59,241 |
| Jan 16, 2026 | $52.64 | $53.14 | $52.27 | $52.93 | +0.11% | 96,404 |
| Jan 15, 2026 | $52.00 | $53.19 | $51.78 | $52.87 | +2.11% | 64,917 |
| Jan 14, 2026 | $51.24 | $51.89 | $50.76 | $51.78 | +1.57% | 66,450 |
| Jan 13, 2026 | $51.50 | $51.90 | $50.88 | $50.98 | -0.53% | 68,592 |
| Jan 12, 2026 | $50.34 | $51.74 | $50.00 | $51.25 | +1.16% | 108,944 |
| Jan 9, 2026 | $50.96 | $51.23 | $50.24 | $50.66 | -0.47% | 62,583 |
| Jan 8, 2026 | $48.79 | $51.03 | $48.79 | $50.90 | +4.09% | 74,479 |
| Jan 7, 2026 | $49.92 | $50.01 | $48.29 | $48.90 | -1.39% | 62,430 |
| Jan 6, 2026 | $49.19 | $49.67 | $48.21 | $49.59 | +0.34% | 70,935 |
| Jan 5, 2026 | $48.14 | $49.87 | $48.14 | $49.42 | +2.66% | 137,370 |
| Jan 2, 2026 | $47.85 | $48.22 | $47.33 | $48.14 | +0.82% | 63,932 |
| Dec 31, 2025 | $48.90 | $48.90 | $47.66 | $47.75 | -2.03% | 52,518 |
| Dec 30, 2025 | $49.19 | $49.47 | $48.65 | $48.74 | -1.00% | 50,771 |
| Dec 29, 2025 | $49.14 | $49.50 | $49.00 | $49.23 | -0.24% | 61,398 |
| Dec 26, 2025 | $50.04 | $50.13 | $49.20 | $49.35 | -0.90% | 48,443 |
| Dec 24, 2025 | $49.92 | $50.15 | $49.74 | $49.80 | -0.24% | 30,509 |
| Dec 23, 2025 | $50.06 | $50.58 | $49.56 | $49.92 | -0.04% | 61,911 |
| Dec 22, 2025 | $49.27 | $50.51 | $49.27 | $49.94 | +1.71% | 120,601 |
| Dec 19, 2025 | $48.44 | $49.21 | $48.11 | $49.10 | +0.64% | 182,384 |
| Dec 18, 2025 | $48.70 | $49.52 | $48.69 | $48.79 | +0.64% | 71,038 |
| Dec 17, 2025 | $49.07 | $49.80 | $48.21 | $48.48 | -1.72% | 82,981 |
| Dec 16, 2025 | $50.24 | $51.07 | $49.32 | $49.33 | -2.18% | 115,504 |
| Dec 15, 2025 | $51.37 | $52.02 | $50.15 | $50.43 | +1.71% | 208,084 |
| Dec 12, 2025 | $49.38 | $49.90 | $48.72 | $49.58 | +0.65% | 125,964 |
| Dec 11, 2025 | $49.25 | $49.67 | $48.76 | $49.26 | +0.49% | 77,988 |
| Dec 10, 2025 | $46.94 | $49.23 | $46.88 | $49.02 | +4.95% | 139,724 |
| Dec 9, 2025 | $46.44 | $47.14 | $45.80 | $46.71 | +0.75% | 74,161 |
| Dec 8, 2025 | $46.59 | $46.75 | $45.96 | $46.36 | +0.24% | 87,992 |
| Dec 5, 2025 | $46.18 | $46.56 | $45.83 | $46.25 | +0.52% | 52,845 |
| Dec 4, 2025 | $46.48 | $46.94 | $45.57 | $46.01 | -1.01% | 83,759 |
| Dec 3, 2025 | $46.11 | $46.69 | $45.09 | $46.48 | +1.53% | 58,639 |
| Dec 2, 2025 | $46.10 | $46.16 | $45.44 | $45.78 | -0.13% | 56,933 |
| Dec 1, 2025 | $46.06 | $46.60 | $45.63 | $45.84 | -1.40% | 62,357 |
| Nov 28, 2025 | $46.74 | $46.84 | $46.18 | $46.49 | -0.09% | 41,285 |
| Nov 26, 2025 | $46.72 | $47.00 | $46.23 | $46.53 | +0.22% | 79,638 |
| Nov 25, 2025 | $45.18 | $46.74 | $45.18 | $46.43 | +3.41% | 86,321 |
| Nov 24, 2025 | $44.94 | $45.60 | $44.50 | $44.90 | -0.47% | 145,711 |
| Nov 21, 2025 | $43.68 | $45.32 | $43.68 | $45.11 | +3.34% | 125,545 |
| Nov 20, 2025 | $44.27 | $44.72 | $43.30 | $43.65 | +0.09% | 123,698 |
| Nov 19, 2025 | $43.43 | $44.56 | $43.42 | $43.61 | +0.11% | 121,021 |
| Nov 18, 2025 | $43.90 | $44.40 | $42.31 | $43.56 | -0.98% | 127,437 |
| Nov 17, 2025 | $44.80 | $45.78 | $43.96 | $43.99 | -2.33% | 71,836 |
| Nov 14, 2025 | $45.38 | $45.68 | $44.36 | $45.04 | -1.40% | 88,291 |
| Nov 13, 2025 | $44.87 | $46.68 | $44.83 | $45.68 | +1.92% | 106,653 |
| Nov 12, 2025 | $44.69 | $45.61 | $44.00 | $44.82 | +0.36% | 56,681 |
| Nov 11, 2025 | $44.49 | $44.83 | $44.22 | $44.66 | +0.38% | 33,969 |
| Nov 10, 2025 | $44.99 | $45.01 | $44.08 | $44.49 | +0.02% | 44,211 |
| Nov 7, 2025 | $44.89 | $45.20 | $44.30 | $44.48 | -0.85% | 44,807 |
| Nov 6, 2025 | $45.39 | $45.39 | $44.79 | $44.86 | -1.17% | 48,887 |
| Nov 5, 2025 | $44.69 | $45.50 | $44.53 | $45.39 | +1.63% | 56,811 |
| Nov 4, 2025 | $45.37 | $45.61 | $44.30 | $44.66 | -2.00% | 83,047 |
| Nov 3, 2025 | $44.97 | $45.65 | $44.74 | $45.57 | +1.33% | 76,068 |
| Oct 31, 2025 | $44.74 | $45.44 | $44.25 | $44.97 | +0.42% | 85,528 |
| Oct 30, 2025 | $44.39 | $45.41 | $44.39 | $44.78 | +0.34% | 61,661 |
| Oct 29, 2025 | $44.75 | $45.66 | $44.18 | $44.63 | -0.69% | 80,550 |
| Oct 28, 2025 | $46.23 | $46.23 | $44.87 | $44.94 | -2.98% | 108,249 |
| Oct 27, 2025 | $46.60 | $47.11 | $45.89 | $46.32 | -0.54% | 143,943 |
| Oct 24, 2025 | $48.60 | $48.60 | $45.00 | $46.57 | -5.19% | 181,874 |
| Oct 23, 2025 | $48.18 | $49.25 | $48.04 | $49.12 | +1.95% | 65,126 |
| Oct 22, 2025 | $48.43 | $48.80 | $47.89 | $48.18 | -0.15% | 71,833 |
| Oct 21, 2025 | $47.50 | $48.38 | $47.46 | $48.25 | +1.71% | 47,945 |
| Oct 20, 2025 | $46.80 | $47.45 | $46.77 | $47.44 | – | 58,459 |
Seasonality
GRC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.9% | -0.0% | -0.7% | -0.9% | -1.2% | 6.3% | 6.1% | -2.6% | 1.7% | 1.5% | 5.0% | -1.0% |
| Months up | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 9 of 9 | 4 of 9 |
| 2026 | 14.1% | 18.2% | -3.3% | 21.9% | -0.8% | 22.4% | -11.5% | -6.9% | -1.2% | -3.4% | ||
| 2025 | 1.2% | -0.1% | -8.0% | 2.2% | 2.3% | 0.6% | 12.1% | 4.4% | 8.5% | -3.1% | 3.8% | 2.7% |
| 2024 | -6.0% | 12.4% | 5.9% | -16.1% | 4.7% | 6.3% | 12.5% | -5.2% | -0.1% | -5.1% | 15.8% | -11.0% |
| 2023 | 12.1% | -2.4% | -10.3% | -1.8% | -1.8% | 20.5% | 10.0% | 1.9% | 2.4% | -10.2% | 7.5% | 12.5% |
| 2022 | -10.0% | -6.7% | -3.7% | -11.2% | -6.0% | -5.0% | 8.5% | -13.4% | -9.9% | 14.1% | 2.6% | -7.4% |
| 2021 | -2.9% | 2.0% | 3.5% | 4.3% | 4.7% | -4.3% | 3.6% | -1.3% | 2.1% | 18.7% | 2.0% | 3.1% |
| 2020 | -1.6% | -13.0% | -2.4% | -5.5% | 4.5% | 1.4% | -2.6% | 6.0% | -7.8% | 5.4% | 6.4% | -1.4% |
| 2019 | 6.6% | -1.7% | 0.4% | -1.9% | -10.5% | 10.7% | 1.2% | -9.7% | 16.5% | 6.2% | 0.6% | 1.3% |
| 2018 | -9.4% | -5.2% | 9.6% | 7.6% | 6.4% | 4.9% | 8.1% | -2.8% | -0.4% | -5.5% | 3.2% | -3.2% |
| 2017 | 4.9% | -3.7% | 0.9% | -8.9% | -15.5% | 5.8% | 18.6% | 1.1% | 7.0% | -1.8% | 3.4% | -5.2% |