|
Market Closed -
NYSE
16:00:02 2026-09-02 EDT
|
5-day change | 1st Jan Change | ||
| 73.94 USD | -0.07% |
|
-4.74% | +54.85% |
| 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
| 2026-08-26 | 2026-08-27 | 2026-08-28 | 2026-08-31 | 2026-09-01 | |
|---|---|---|---|---|---|
| Last | US$77.62 | US$77.58 | US$76.22 | US$75.40 | US$73.99 |
| Volume | 108,700 | 117,324 | 136,917 | 142,209 | 146,579 |
| Change | +1.12% | -0.05% | -1.75% | -1.08% | -1.87% |
| Opening | US$77.29 | US$77.58 | US$77.30 | US$76.25 | US$74.54 |
| High | US$78.61 | US$78.67 | US$77.60 | US$76.47 | US$74.84 |
| Low | US$76.71 | US$76.53 | US$75.46 | US$75.00 | US$71.81 |
Performance
| 1 day | -0.07% | ||
| 1 week | -4.74% | ||
| Current month | -1.94% | ||
| 1 month | -10.70% | ||
| 3 months | -2.17% | ||
| 6 months | +13.20% | ||
| Current year | +54.85% | ||
| 1 year | +75.30% | ||
| 3 years | +127.09% | ||
| 5 years | +108.11% | ||
| 10 years | +169.76% |
Volumes
marketsDaily volume
194,117
Estimated daily volume
194,117
Avg. Volume 20 sessions
136,857
Daily volume ratio
1.42
Avg. Volume 20 sessions USD
10,119,206.58
Record volume 1
1,431,053
Record volume 2
1,384,320
Record volume 3
1,140,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,954,093,879
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.06 %
Free-Float capitalization (USD)
1,542,180,969
Average Daily Capital Traded
0.52%
Indicators
Moving average 5 days
76.16
Moving average 20 days
80.06
Moving average 50 days
81.67
Moving average 100 days
78.56
Price spread / (MMA5)
+3.01%
Price spread / (MMA20)
+8.27%
Price spread / (MMA50)
+10.46%
Price spread / (MMA100)
+6.25%
STIM
RSI 9 days
27.62
RSI 14 days
34.83
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.07% | -4.74% | +75.30% | +127.09% | 1.95B | |
| +0.79% | -4.38% | +38.52% | +0.82% | 16.43B | |
| +1.08% | -2.44% | -8.14% | +1.26% | 12.44B | |
| +1.44% | -6.11% | +45.25% | +100.05% | 9.74B | |
| -1.37% | -4.86% | -11.72% | -22.99% | 4.45B | |
| -0.85% | -4.83% | +1.00% | +4.32% | 4.35B | |
| +0.15% | -6.13% | -13.57% | -3.95% | 2.89B | |
| +3.78% | +9.24% | +36.52% | +176.92% | 1.93B | |
| -2.50% | 0.00% | -1.47% | +27.35% | 1.84B | |
| -1.82% | -2.62% | -6.36% | +122.75% | 1.58B | |
| Average | +0.14% | -1.86% | +15.53% | +53.36% | 5.76B | |
| Weighted average by Cap. | +0.56% | -2.92% | +18.93% | +30.26% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4a7904647dbaab70d4451fd9d21f074b.X__gljovglbDl2pcpmhO9ubQHxDg1x71HoeuLf-luH8.apKJ1XNa7yeC8gE00TEsoLy1WVHXhHCyV-yDXavi7SwOs7bkfkrQOpWhJw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 73.94 | 30,916 | 96,962 |
| 16:00:00 | 74.01 | 100 | 66,046 |
| 16:00:00 | 74.13 | 100 | 65,946 |
| 15:59:59 | 74.04 | 128 | 65,846 |
| 15:59:59 | 74.13 | 100 | 65,718 |
| 15:59:59 | 74.12 | 100 | 65,618 |
| 15:59:58 | 74.05 | 115 | 65,518 |
| 15:59:58 | 74.07 | 100 | 65,403 |
| 15:59:58 | 74.05 | 100 | 65,303 |
| 15:59:58 | 74.12 | 141 | 65,203 |
Price Extremes
| 1 week | 71.81 |  | 78.67 |
| 1 month | 71.81 | | 87.3 |
| Current year | 47.33 | | 92.78 |
| 1 year | 41.85 | | 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 | +54.95% | ||
| 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
