|
Market Closed -
NYSE
04:00:03 01/09/2026 HKT
|
5-day change | 1st Jan Change | ||
| 75.40 USD | -1.08% |
|
-3.11% | +57.91% |
| 08-29 | Gorman Rupp Insider Sold Shares Worth $399,976, According to a Recent SEC Filing | MT |
| 07-28 | 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
| 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | 31/08/2026 | |
|---|---|---|---|---|---|
| Last | US$76.76 | US$77.62 | US$77.58 | US$76.22 | US$75.40 |
| Volume | 111,020 | 108,700 | 117,324 | 136,917 | 142,209 |
| Change | -1.36% | +1.12% | -0.05% | -1.75% | -1.08% |
| Opening | US$78.99 | US$77.29 | US$77.58 | US$77.30 | US$76.25 |
| High | US$79.20 | US$78.61 | US$78.67 | US$77.60 | US$76.47 |
| Low | US$76.65 | US$76.71 | US$76.53 | US$75.46 | US$75.00 |
Performance
| 1 day | -1.08% | ||
| 1 week | -3.11% | ||
| 1 month | -7.13% | ||
| 3 months | +0.60% | ||
| 6 months | +17.39% | ||
| Current year | +57.91% | ||
| 1 year | +76.29% | ||
| 3 years | +134.60% | ||
| 5 years | +115.00% | ||
| 10 years | +177.61% |
Volumes
marketsDaily volume
142,209
Estimated daily volume
142,209
Avg. Volume 20 sessions
138,251
Daily volume ratio
1.03
Avg. Volume 20 sessions USD
10,424,125.4
Record volume 1
1,431,053
Record volume 2
1,384,320
Record volume 3
1,140,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,991,332,322
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.06 %
Free-Float capitalization (USD)
1,571,569,740
Average Daily Capital Traded
0.52%
Indicators
Moving average 5 days
77.2
Moving average 20 days
80.43
Moving average 50 days
81.92
Moving average 100 days
78.43
Price spread / (MMA5)
+2.39%
Price spread / (MMA20)
+6.67%
Price spread / (MMA50)
+8.65%
Price spread / (MMA100)
+4.02%
STIM
RSI 9 days
30.77
RSI 14 days
36.96
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.08% | -3.11% | +76.29% | +134.60% | 1.99B | |
| -0.71% | -2.16% | +38.99% | +0.99% | 16.86B | |
| -2.35% | -3.41% | -9.32% | -1.91% | 12.54B | |
| -1.54% | -1.70% | +47.39% | +99.87% | 10.05B | |
| -0.16% | +0.59% | -7.99% | -19.74% | 4.58B | |
| -0.47% | -2.97% | +3.59% | +3.49% | 4.43B | |
| -0.71% | -3.10% | -12.62% | -5.07% | 2.98B | |
| -.--% | -1.45% | -.--% | +31.03% | 1.86B | |
| +6.28% | +11.26% | +27.16% | +164.81% | 1.92B | |
| -0.64% | -1.76% | -4.46% | +123.36% | 1.59B | |
| Average | -0.14% | -1.01% | +15.90% | +53.14% | 5.88B | |
| Weighted average by Cap. | -0.90% | -1.84% | +19.65% | +29.68% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7cdf74a01c714cac48e96540.17Sh4Nva5BXdIm_Rf2lu-q_hQSptYmaDpyxXkV2fA3s.m9ju1IHppSGcdi6dE18_lc60NF5dLlLM3nVn6D_HVRLv0-Cqt-q7b6gPLg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:03 | 75.40 | 37,072 | 71,359 |
| 03:59:56 | 75.39 | 100 | 34,287 |
| 03:59:53 | 75.44 | 100 | 34,187 |
| 03:59:45 | 75.33 | 100 | 34,087 |
| 03:59:45 | 75.33 | 100 | 33,987 |
| 03:59:45 | 75.33 | 100 | 33,887 |
| 03:59:45 | 75.33 | 100 | 33,787 |
| 03:59:36 | 75.42 | 100 | 33,687 |
| 03:59:36 | 75.42 | 100 | 33,587 |
| 03:59:08 | 75.40 | 300 | 33,487 |
Price Extremes
| 1 week | 75 |  | 78.67 |
| 1 month | 75 | | 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 | +57.91% | ||
| 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
