|
Market Closed -
Other stock markets
|
After hours 04:25:03 | |||
| 82.43 USD | +2.32% |
|
77.19 | -6.36% |
| 07-28 | 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 |
Quotes 5-day view: The Gorman-Rupp Company
Delayed Quote NYSE
| 22/07/2026 | 23/07/2026 | 24/07/2026 | 27/07/2026 | 29/07/2026 | |
|---|---|---|---|---|---|
| Last | US$80.09 | US$79.62 | US$81.73 | US$80.56 | US$82.43 |
| Volume | 229,190 | 206,088 | 351,288 | 223,150 | 249,472 |
| Change | -0.26% | -0.59% | +2.65% | -1.43% | +2.32% |
| Opening | US$79.77 | US$78.90 | US$79.98 | US$82.14 | US$80.55 |
| High | US$81.43 | US$80.44 | US$83.24 | US$85.26 | US$84.17 |
| Low | US$79.09 | US$77.94 | US$75.00 | US$76.77 | US$80.29 |
Performance
| 1 day | +2.32% | ||
| 1 week | +2.65% | ||
| Current month | -10.15% | ||
| 1 month | -8.61% | ||
| 3 months | +9.67% | ||
| 6 months | +56.30% | ||
| Current year | +72.63% | ||
| 1 year | +98.05% | ||
| 3 years | +167.89% | ||
| 5 years | +135.99% | ||
| 10 years | +220.61% |
Volumes
marketsDaily volume
249,472
Estimated daily volume
249,472
Avg. Volume 20 sessions
204,835
Daily volume ratio
1.22
Avg. Volume 20 sessions USD
16,884,549.05
Record volume 1
1,431,053
Record volume 2
1,384,320
Record volume 3
1,140,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,127,609,176
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.06 %
Free-Float capitalization (USD)
1,679,120,136
Average Daily Capital Traded
0.79%
Indicators
Moving average 5 days
80.46
Moving average 20 days
82.27
Moving average 50 days
80.28
Moving average 100 days
73.91
Price spread / (MMA5)
-2.39%
Price spread / (MMA20)
-0.20%
Price spread / (MMA50)
-2.61%
Price spread / (MMA100)
-10.33%
STIM
RSI 9 days
53.11
RSI 14 days
51.4
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.32% | +2.65% | +98.05% | +167.89% | 2.13B | |
| +0.37% | +1.56% | +21.81% | +1.08% | 16.57B | |
| +2.26% | +12.48% | -2.63% | +4.01% | 13.03B | |
| +1.03% | +8.75% | +33.85% | +97.34% | 9.29B | |
| +4.06% | +5.56% | +17.48% | +12.84% | 4.66B | |
| +0.64% | -1.32% | -7.77% | -31.35% | 4.09B | |
| +3.85% | +6.86% | +0.94% | +13.44% | 3.16B | |
| +1.07% | +4.66% | -4.65% | +47.50% | 1.76B | |
| -10.00% | -17.58% | +140.92% | +110.32% | 1.73B | |
| -3.37% | -6.56% | -0.73% | +91.16% | 1.59B | |
| Average | +0.18% | +0.97% | +29.73% | +51.42% | 5.8B | |
| Weighted average by Cap. | +1.07% | +3.16% | +19.62% | +29.75% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
83f21df509c4c23bb0b9c76f1cf28c._ZCk5jFAWYbVHiflxV_zMITxzc1y_uHgJrEcdl58xRE.lfmT3mQIYNmSbxKytTGBUrKFiYIFtLPQXPhYLy82s3TF6t6weXhuvpNrEw
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 | 82.43 | 27,662 | 168,839 |
| 04:00:00 | 82.27 | 100 | 141,177 |
| 04:00:00 | 82.27 | 100 | 141,077 |
| 04:00:00 | 82.27 | 100 | 140,977 |
| 03:59:59 | 82.34 | 100 | 140,877 |
| 03:59:58 | 82.36 | 106 | 140,777 |
| 03:59:58 | 82.38 | 100 | 140,671 |
| 03:59:57 | 82.26 | 517 | 140,571 |
| 03:59:57 | 82.40 | 100 | 140,054 |
| 03:59:56 | 82.36 | 100 | 139,954 |
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 | 28.87 | | 92.78 |
| 5 years | 22.67 | | 92.78 |
| 10 years | 21.49 | | 92.78 |
Monthly variations
Annual variations
| 2026 | +68.71% | ||
| 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
