|
Market Closed -
NYSE
16:00:02 2026-08-12 EDT
|
5-day change | 1st Jan Change | ||
| 81.50 USD | -1.56% |
|
-4.37% | +70.68% |
| 07-27 | Tranche Update on The Gorman-Rupp Company's Equity Buyback Plan announced on October 29, 2021. | CI |
| 07-24 | The Gorman-Rupp Company Announces Quarterly Dividend, Payable on September 10, 2026 | CI |
Stock exchange
Quotes 5-day view: The Gorman-Rupp Company
Delayed Quote NYSE
| 2026-08-06 | 2026-08-07 | 2026-08-10 | 2026-08-11 | 2026-08-12 | |
|---|---|---|---|---|---|
| Last | US$84.58 | US$83.79 | US$81.79 | US$82.79 | US$81.50 |
| Volume | 147,689 | 113,470 | 163,119 | 138,934 | 211,979 |
| Change | -0.75% | -0.93% | -2.39% | +1.22% | -1.56% |
| Opening | US$85.98 | US$84.67 | US$83.55 | US$82.66 | US$84.18 |
| High | US$87.30 | US$85.81 | US$83.75 | US$86.00 | US$84.39 |
| Low | US$81.92 | US$83.60 | US$81.08 | US$81.93 | US$81.40 |
Performance
| 1 day | -1.56% | ||
| 1 week | -4.37% | ||
| Current month | +0.38% | ||
| 1 month | +2.52% | ||
| 3 months | +7.38% | ||
| 6 months | +21.97% | ||
| Current year | +70.68% | ||
| 1 year | +90.87% | ||
| 3 years | +151.23% | ||
| 5 years | +132.19% | ||
| 10 years | +206.39% |
Volumes
marketsDaily volume
211,979
Estimated daily volume
211,979
Avg. Volume 20 sessions
213,487
Daily volume ratio
0.99
Avg. Volume 20 sessions USD
17,399,190.5
Record volume 1
1,431,053
Record volume 2
1,384,320
Record volume 3
1,140,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,152,434,804
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.06 %
Free-Float capitalization (USD)
1,698,712,650
Average Daily Capital Traded
0.81%
Indicators
Moving average 5 days
82.89
Moving average 20 days
81.52
Moving average 50 days
82.35
Moving average 100 days
76.5
Price spread / (MMA5)
+1.71%
Price spread / (MMA20)
+0.03%
Price spread / (MMA50)
+1.04%
Price spread / (MMA100)
-6.14%
STIM
RSI 9 days
51.65
RSI 14 days
51.81
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.56% | -4.37% | +90.87% | +151.23% | 2.15B | |
| +1.35% | +1.49% | +47.27% | +7.66% | 17.73B | |
| -1.25% | -0.01% | -3.35% | +6.06% | 13.36B | |
| +0.11% | +2.90% | +52.22% | +104.88% | 10.29B | |
| -0.34% | -2.37% | +11.51% | +12.20% | 4.75B | |
| 0.00% | -4.91% | -8.45% | -20.35% | 4.47B | |
| -1.67% | -5.50% | -2.67% | +6.25% | 3.25B | |
| 0.00% | -1.44% | +0.63% | +54.19% | 1.83B | |
| +0.33% | +5.65% | +74.24% | +142.82% | 1.71B | |
| +1.24% | -1.14% | +2.42% | +124.66% | 1.59B | |
| Average | -0.16% | -1.00% | +26.47% | +58.96% | 6.11B | |
| Weighted average by Cap. | +0.01% | +0.17% | +27.26% | +35.18% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
fb4c.g3aeORQ74mdAtYLyN-z0yGh4wK0zmy4WftL0KNkYeUI.rk7RcVsNklYlg7qdZrq1rzAKrOx6rm90PLuhT7tyEDvFW-p1Yn_XAjP71w
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 81.50 | 59,419 | 115,298 |
| 16:00:00 | 81.47 | 102 | 55,879 |
| 16:00:00 | 81.42 | 100 | 55,777 |
| 15:59:59 | 81.42 | 538 | 55,677 |
| 15:59:59 | 81.46 | 111 | 55,139 |
| 15:59:59 | 81.48 | 100 | 55,028 |
| 15:59:59 | 81.48 | 100 | 54,928 |
| 15:59:59 | 81.48 | 500 | 54,828 |
| 15:59:59 | 81.49 | 100 | 54,328 |
| 15:59:59 | 81.54 | 111 | 54,228 |
Course Extremes
| 1 week | 81.08 |  | 86 |
| 1 month | 75 | | 87.3 |
| Current year | 47.33 | | 92.78 |
| 1 year | 41.02 | | 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 | +70.68% | ||
| 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
