|
Market Closed -
NYSE
16:00:03 2026-10-15 EDT
|
5-day change | 1st Jan Change | ||
| 72.14 USD | -1.10% |
|
-1.23% | +51.08% |
| 08-28 | Gorman Rupp Insider Sold Shares Worth $399,976, According to a Recent SEC Filing | MT |
| 07-27 | Tranche Update on The Gorman-Rupp Company's Equity Buyback Plan announced on October 29, 2021. | CI |
Stock exchange
Quotes 5-day view: The Gorman-Rupp Company
Delayed Quote NYSE
| 2026-10-09 | 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | |
|---|---|---|---|---|---|
| Last | US$73.99 | US$73.58 | US$73.86 | US$72.94 | US$72.14 |
| Volume | 137,469 | 138,007 | 139,245 | 114,288 | 141,642 |
| Change | +1.30% | -0.55% | +0.38% | -1.25% | -1.10% |
| Opening | US$73.16 | US$73.87 | US$73.39 | US$73.43 | US$72.73 |
| High | US$74.68 | US$75.10 | US$73.92 | US$73.68 | US$72.77 |
| Low | US$72.50 | US$73.55 | US$72.24 | US$72.39 | US$71.18 |
Performance
| 1 day | -1.10% | ||
| 1 week | -1.23% | ||
| Current month | -3.14% | ||
| 1 month | +1.28% | ||
| 3 months | -8.90% | ||
| 6 months | +5.90% | ||
| Current year | +51.08% | ||
| 1 year | +56.15% | ||
| 3 years | +129.23% | ||
| 5 years | +83.89% | ||
| 10 years | +193.73% |
Volumes
marketsDaily volume
141,642
Estimated daily volume
141,642
Avg. Volume 20 sessions
169,192
Daily volume ratio
0.84
Avg. Volume 20 sessions USD
12,205,510.88
Record volume 1
1,431,053
Record volume 2
1,384,320
Record volume 3
1,140,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,926,363,124
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.06%
Free-Float capitalization (USD)
1,520,295,714
Average Daily Capital Traded
0.63%
Indicators
Moving average 5 days
73.3
Moving average 20 days
74.61
Moving average 50 days
76.38
Moving average 100 days
78.92
Price spread / (MMA5)
+1.61%
Price spread / (MMA20)
+3.42%
Price spread / (MMA50)
+5.88%
Price spread / (MMA100)
+9.39%
STIM
RSI 9 days
39.42
RSI 14 days
41.91
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.10% | -1.23% | +56.15% | +129.23% | 1.93B | |
| +0.57% | +1.56% | +30.34% | +144.76% | 121B | |
| -4.45% | -2.97% | +19.41% | +31.49% | 97.11B | |
| +0.04% | +4.93% | +38.95% | +81.99% | 62.67B | |
| -4.35% | -8.70% | +107.52% | +165.32% | 60.88B | |
| -3.12% | -0.22% | +19.27% | +67.60% | 59.66B | |
| +1.63% | -1.56% | +32.71% | +51.41% | 36.71B | |
| +2.34% | +2.82% | +42.42% | +84.39% | 30.29B | |
| -0.09% | -0.17% | +1.57% | +21.26% | 30.24B | |
| +1.24% | -7.47% | +32.15% | -4.70% | 28.59B | |
| Average | -0.71% | -0.35% | +38.05% | +77.27% | 52.87B | |
| Weighted average by Cap. | -1.22% | +0.08% | +36.40% | +85.03% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f055bbc1.p458ntDcbgAvqst6dBy1w5_8brPA0Ezd7L42jIeC9Yc.zuFPqI-kH0xMm5MuHU3GmcqVLOq64BybiYZ79s23rL6X1CzJvYoNOXj6_w
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 72.14 | 16,128 | 55,131 |
| 15:59:59 | 72.16 | 123 | 39,003 |
| 15:59:59 | 72.30 | 200 | 38,880 |
| 15:59:57 | 72.21 | 100 | 38,680 |
| 15:59:57 | 72.21 | 768 | 38,580 |
| 15:59:52 | 72.45 | 100 | 37,812 |
| 15:59:49 | 72.10 | 100 | 37,712 |
| 15:59:41 | 72.05 | 100 | 37,612 |
| 15:59:39 | 72.25 | 100 | 37,512 |
| 15:59:39 | 72.11 | 100 | 37,412 |
Price Extremes
| 1 week | 71.18 |  | 75.1 |
| 1 month | 70.93 | | 79.24 |
| Current year | 47.33 | | 92.78 |
| 1 year | 42.31 | | 92.78 |
| 3 years | 28.87 | | 92.78 |
| 5 years | 22.67 | | 92.78 |
| 10 years | 21.49 | | 92.78 |
Monthly variations
Annual variations
| 2026 | +51.08% | ||
| 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
