|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 78.10 USD | -4.44% |
|
-1.29% | +63.71% |
Quotes 5-day view: The Gorman-Rupp Company
Delayed Quote NYSE
| 21/07/2026 | 22/07/2026 | 23/07/2026 | 24/07/2026 | 28/07/2026 | |
|---|---|---|---|---|---|
| Last | US$80.30 | US$80.09 | US$79.62 | US$81.73 | US$78.14 |
| Volume | 124,842 | 229,190 | 206,088 | 351,288 | 90,019 |
| Change | +1.40% | -0.26% | -0.59% | +2.65% | -4.44% |
| Opening | US$80.53 | US$79.77 | US$78.90 | US$79.98 | US$82.14 |
| High | US$80.59 | US$81.43 | US$80.44 | US$83.24 | US$85.26 |
| Low | US$78.10 | US$79.09 | US$77.94 | US$75.00 | US$76.77 |
Performance
| 1 day | -4.44% | ||
| 1 week | -1.29% | ||
| Current month | -14.79% | ||
| 1 month | -13.34% | ||
| 3 months | +2.91% | ||
| 6 months | +47.60% | ||
| Current year | +63.71% | ||
| 1 year | +87.82% | ||
| 3 years | +179.78% | ||
| 5 years | +123.15% | ||
| 10 years | +202.52% |
Volumes
marketsDaily volume
90,019
Estimated daily volume
141,572
Avg. Volume 20 sessions
204,835
Daily volume ratio
0.69
Avg. Volume 20 sessions USD
15,998,637.68
Record volume 1
1,431,053
Record volume 2
1,384,320
Record volume 3
1,140,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,158,509,160
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.03 %
Free-Float capitalization (USD)
1,703,506,563
Average Daily Capital Traded
0.74%
Indicators
Moving average 5 days
80.19
Moving average 20 days
82.72
Moving average 50 days
80.16
Moving average 100 days
73.74
Price spread / (MMA5)
+2.66%
Price spread / (MMA20)
+5.91%
Price spread / (MMA50)
+2.63%
Price spread / (MMA100)
-5.58%
STIM
RSI 9 days
42.89
RSI 14 days
45.61
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.44% | -1.29% | +87.82% | +179.78% | 2.16B | |
| -0.83% | -0.06% | +19.88% | +1.04% | 16.53B | |
| +0.37% | +8.14% | -5.75% | -0.77% | 12.88B | |
| -0.70% | +7.66% | +30.97% | +94.45% | 9.25B | |
| -0.43% | +0.97% | +12.75% | +8.26% | 4.67B | |
| -0.35% | -1.95% | -8.02% | -31.79% | 4.11B | |
| +0.10% | +2.77% | -3.41% | +8.31% | 3.13B | |
| +0.21% | +3.55% | -10.19% | +45.94% | 1.75B | |
| +6.91% | -17.58% | +167.67% | +131.53% | 1.62B | |
| +1.11% | -2.86% | +2.73% | +96.72% | 1.57B | |
| Average | +0.25% | +0.26% | +29.45% | +53.35% | 5.77B | |
| Weighted average by Cap. | -0.26% | +1.77% | +17.43% | +28.59% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d0c7f68d4fbd9501fa416ed903442681.n8sDSxY_Tq_esGEnm0t2SVgrQsqbkzvKpX6WcPrdhIA.7_w1PXpTB8Wb71QSyAY4GWpfMIO25mSOzDX3Mq688OWnj0IlXEcs7o7FBg
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:37:40 | 78.14 | 100 | 50,273 |
| 01:37:40 | 78.12 | 100 | 50,173 |
| 01:37:40 | 78.12 | 100 | 50,073 |
| 01:37:40 | 78.04 | 100 | 49,973 |
| 01:37:40 | 78.10 | 100 | 49,873 |
| 01:37:40 | 78.11 | 100 | 49,773 |
| 01:37:40 | 78.12 | 100 | 49,673 |
| 01:37:40 | 78.12 | 100 | 49,573 |
| 01:37:01 | 78.41 | 250 | 49,473 |
| 01:34:05 | 78.17 | 100 | 49,223 |
Course Extremes
| 1 week | 75 |  | 85.26 |
| 1 month | 75 | | 92.78 |
| Current year | 47.33 | | 92.78 |
| 1 year | 39.64 | | 92.78 |
| 3 years | 28.35 | | 92.78 |
| 5 years | 22.67 | | 92.78 |
| 10 years | 21.49 | | 92.78 |
Monthly variations
Annual variations
| 2026 | +71.16% | ||
| 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
