|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 84.59 USD | +2.14% |
|
+9.73% | +77.15% |
| 04-27 | The Gorman-Rupp Company Announces Board Chages | CI |
| 04-24 | Gorman-Rupp Maintains Quarterly Dividend at $0.19 a Share, Payable June 10 to Shareholders of Record as of May 15 | MT |
Quotes 5-day view: The Gorman-Rupp Company
Delayed Quote NYSE
| 2026-06-08 | 2026-06-09 | 2026-06-10 | 2026-06-11 | 2026-06-12 | |
|---|---|---|---|---|---|
| Last | 77.91 $ | 81.11 $ | 79.45 $ | 82.82 $ | 84.59 $ |
| Volume | 103,818 | 129,721 | 141,327 | 215,233 | 188,692 |
| Change | +1.06% | +4.11% | -2.05% | +4.24% | +2.14% |
| Opening | 77.86 $ | 79.05 $ | 81.00 $ | 80.91 $ | 83.77 $ |
| High | 79.50 $ | 81.68 $ | 82.10 $ | 83.68 $ | 84.99 $ |
| Low | 77.35 $ | 78.54 $ | 79.44 $ | 80.20 $ | 83.17 $ |
Performance
| 1 day | +2.14% | ||
| 1 week | +9.73% | ||
| Current month | +12.86% | ||
| 1 month | +11.45% | ||
| 3 months | +43.03% | ||
| 6 months | +70.61% | ||
| Current year | +77.15% | ||
| 1 year | +130.24% | ||
| 3 years | +213.06% | ||
| 5 years | +135.63% | ||
| 10 years | +187.72% |
Volumes
marketsDaily volume
188,692
Estimated daily volume
188,692
Avg. Volume 20 sessions
117,875
Daily volume ratio
1.6
Avg. Volume 20 sessions USD
9,971,046.25
Record volume 1
1,431,053
Record volume 2
1,384,320
Record volume 3
1,140,323
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (USD)
2,234,042,455
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.03 %
Free-Float capitalization (USD)
1,763,117,829
Average Daily Capital Traded
0.45%
Indicators
Moving average 5 days
79.68
Moving average 20 days
75.62
Moving average 50 days
73.17
Moving average 100 days
67.07
Price spread / (MMA5)
-5.81%
Price spread / (MMA20)
-10.60%
Price spread / (MMA50)
-13.50%
Price spread / (MMA100)
-20.71%
RSI 9 days
71.97
RSI 14 days
67.73
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.14% | +9.73% | +130.24% | +213.06% | 2.23B | |
| +0.73% | +1.46% | +19.71% | +5.55% | 16.17B | |
| +0.65% | +0.35% | -12.37% | -10.72% | 12.38B | |
| -0.04% | +6.22% | +63.53% | +115.01% | 9.98B | |
| +1.37% | +5.08% | +19.98% | +5.20% | 4.58B | |
| +4.42% | +1.92% | +0.17% | -33.13% | 4.26B | |
| -0.68% | +3.84% | +4.88% | +31.98% | 3.17B | |
| +1.92% | -2.30% | -0.24% | +54.18% | 1.69B | |
| -12.59% | +6.31% | +34.86% | +65.03% | 1.33B | |
| +3.47% | +2.72% | -0.38% | +98.38% | 1.53B | |
| Average | +0.14% | +1.95% | +26.04% | +54.45% | 5.73B | |
| Weighted average by Cap. | +0.68% | +2.44% | +21.70% | +33.03% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d956b50632d52bdb2b8b645e9c08d.XO7_RMwCE6X-qpd-o23I_JhHkolZ7qbXcw3wunSSfRQ.LYiLIvwzXZSK-8ckzjSdsao23t5qvsGIAXrB5RveSC0ThZQctU9Yks_1wg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 84.59 | 22,676 | 127,683 |
| 15:59:59 | 84.62 | 112 | 105,007 |
| 15:59:54 | 84.64 | 114 | 104,895 |
| 15:59:54 | 84.64 | 100 | 104,781 |
| 15:59:52 | 84.63 | 200 | 104,681 |
| 15:59:50 | 84.64 | 100 | 104,481 |
| 15:59:48 | 84.58 | 120 | 104,381 |
| 15:59:46 | 84.58 | 100 | 104,261 |
| 15:59:45 | 84.58 | 100 | 104,161 |
| 15:59:45 | 84.58 | 100 | 104,061 |
Course Extremes
| 1 week | 77.35 |  | 84.99 |
| 1 month | 68.94 | | 84.99 |
| Current year | 47.33 | | 84.99 |
| 1 year | 34.96 | | 84.99 |
| 3 years | 26.76 | | 84.99 |
| 5 years | 22.67 | | 84.99 |
| 10 years | 21.49 | | 84.99 |
Monthly variations
Annual variations
| 2026 | +77.15% | ||
| 2025 | +25.92% | ||
| 2024 | +6.73% | ||
| 2023 | +38.68% | ||
| 2022 | -42.49% | ||
| 2021 | +37.29% | ||
| 2020 | -13.47% | ||
| 2019 | +15.71% | ||
| 2018 | +3.84% | ||
| 2017 | +0.84% | ||
| 2016 | +15.79% | ||
| 2015 | -16.78% | ||
| 2014 | -3.92% | ||
| 2013 | +40.09% | ||
| 2012 | +9.87% | ||
| 2011 | +5.00% | ||
| 2010 | +16.93% | ||
| 2009 | -11.18% | ||
| 2008 | -0.26% | ||
| 2007 | +5.49% | ||
| 2006 | +109.01% | ||
| 2005 | -3.87% | ||
| 2004 | +8.90% | ||
| 2003 | +12.34% | ||
| 2002 | -12.64% | ||
| 2001 | +49.44% | ||
| 2000 | +2.86% | ||
| 1999 | +4.48% | ||
| 1998 | -20.71% | ||
| 1997 | +55.05% | ||
| 1996 | -12.10% | ||
| 1995 | -13.29% | ||
| 1994 | +3.13% | ||
| 1993 | -10.73% | ||
| 1992 | +54.65% | ||
| 1991 | +36.14% | ||
| 1990 | -4.05% | ||
| 1989 | -15.20% | ||
| 1988 | +25.93% | ||
| 1987 | +17.39% | ||
| 1986 | -27.75% | ||
| 1985 | -7.28% | ||
| 1984 | +5.10% | ||
| 1983 | +27.27% | ||
| 1982 | +11.59% | ||
| 1981 | -36.70% | ||
| 1980 | +21.11% | ||
| 1979 | +11.11% | ||
| 1978 | -16.06% | ||
| 1977 | +23.72% | ||
| 1976 | +32.20% | ||
| 1975 | +45.68% | ||
| 1974 | -26.36% | ||
| 1973 | -41.49% | ||
| 1972 | +41.35% | ||
| 1971 | +4.72% |
- Stock Market
- Stocks
- GRC Stock
- Quotes The Gorman-Rupp Company
Select your edition
All financial news and data tailored to specific country editions
