|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 79.62 USD | -0.59% |
|
-1.41% | +66.74% |
| 04-27 | The Gorman-Rupp Company Announces Board Chages | CI |
| 04-27 | Tranche Update on The Gorman-Rupp Company's Equity Buyback Plan announced on October 29, 2021. | CI |
Quotes 5-day view: The Gorman-Rupp Company
Delayed Quote NYSE
| 2026-07-17 | 2026-07-20 | 2026-07-21 | 2026-07-22 | 2026-07-23 | |
|---|---|---|---|---|---|
| Last | US$79.74 | US$79.19 | US$80.30 | US$80.09 | US$79.62 |
| Volume | 212,912 | 125,459 | 124,842 | 229,190 | 206,087 |
| Change | -1.26% | -0.69% | +1.40% | -0.26% | -0.59% |
| Opening | US$78.61 | US$80.74 | US$80.53 | US$79.77 | US$78.90 |
| High | US$80.32 | US$81.12 | US$80.59 | US$81.43 | US$80.44 |
| Low | US$76.19 | US$78.66 | US$78.10 | US$79.09 | US$77.94 |
Performance
| 1 day | -0.59% | ||
| 1 week | -1.41% | ||
| Current month | -13.21% | ||
| 1 month | -7.92% | ||
| 3 months | +7.06% | ||
| 6 months | +52.30% | ||
| Current year | +66.74% | ||
| 1 year | +109.86% | ||
| 3 years | +183.24% | ||
| 5 years | +127.55% | ||
| 10 years | +185.17% |
Volumes
marketsDaily volume
206,088
Estimated daily volume
206,088
Avg. Volume 20 sessions
198,244
Daily volume ratio
1.04
Avg. Volume 20 sessions USD
15,784,187.28
Record volume 1
1,431,053
Record volume 2
1,384,320
Record volume 3
1,140,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,115,196,361
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.03 %
Free-Float capitalization (USD)
1,669,323,878
Average Daily Capital Traded
0.75%
Indicators
Moving average 5 days
79.79
Moving average 20 days
83.03
Moving average 50 days
80.12
Moving average 100 days
73.58
Price spread / (MMA5)
+0.21%
Price spread / (MMA20)
+4.29%
Price spread / (MMA50)
+0.63%
Price spread / (MMA100)
-7.59%
STIM
RSI 9 days
44.82
RSI 14 days
46.77
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.59% | -1.41% | +109.86% | +183.24% | 2.12B | |
| -0.42% | -2.94% | +20.51% | +4.51% | 16.52B | |
| +5.24% | +2.07% | -10.82% | -9.84% | 12.26B | |
| +4.48% | +3.38% | +30.91% | +91.35% | 8.77B | |
| +0.87% | -2.00% | +14.33% | -0.01% | 4.62B | |
| 0.00% | -5.29% | -4.87% | -32.34% | 4.2B | |
| +1.34% | -3.29% | -3.93% | +12.49% | 3.09B | |
| -2.10% | -22.64% | +160.48% | +131.64% | 1.73B | |
| +1.74% | -2.90% | -5.45% | +53.44% | 1.72B | |
| -2.65% | -4.70% | -1.66% | +98.81% | 1.61B | |
| Average | +0.79% | -3.17% | +30.94% | +53.33% | 5.66B | |
| Weighted average by Cap. | +1.74% | -1.43% | +17.82% | +26.91% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
74b7f3f954f6e52685df504bc.GNp594DzOk5uboY2cHMb1DjDAKepbTMy769Stfse1L0.R6g2ws-abQU2W819MwZjvX6geMrkQHFYqMIBxMxsuu5ovRSFz6x9DTEl1w
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 79.62 | 27,541 | 129,513 |
| 16:00:00 | 79.64 | 100 | 101,972 |
| 15:59:59 | 79.63 | 225 | 101,872 |
| 15:59:59 | 79.63 | 200 | 101,647 |
| 15:59:59 | 79.63 | 152 | 101,447 |
| 15:59:59 | 79.63 | 186 | 101,295 |
| 15:59:58 | 79.67 | 100 | 101,109 |
| 15:59:58 | 79.67 | 100 | 101,009 |
| 15:59:58 | 79.67 | 100 | 100,909 |
| 15:59:58 | 79.68 | 200 | 100,809 |
Course Extremes
| 1 week | 77.94 |  | 81.43 |
| 1 month | 76.19 | | 92.78 |
| Current year | 47.33 | | 92.78 |
| 1 year | 39.52 | | 92.78 |
| 3 years | 27.72 | | 92.78 |
| 5 years | 22.67 | | 92.78 |
| 10 years | 21.49 | | 92.78 |
Monthly variations
Annual variations
| 2026 | +66.74% | ||
| 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
