|
Delayed
Other stock markets
|
5-day change | 1st Jan Change | ||
| 82.50 USD | +1.61% |
|
+2.64% | +73.16% |
| 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
| 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | 04/08/2026 | |
|---|---|---|---|---|---|
| Last | US$82.43 | US$78.47 | US$80.69 | US$81.19 | US$82.50 |
| Volume | 249,478 | 203,566 | 156,143 | 486,715 | 117,047 |
| Change | +2.32% | -4.80% | +2.83% | +0.62% | +1.61% |
| Opening | US$80.55 | US$81.87 | US$80.80 | US$81.64 | US$81.71 |
| High | US$84.17 | US$83.02 | US$81.59 | US$82.08 | US$84.60 |
| Low | US$80.29 | US$78.17 | US$79.12 | US$79.41 | US$81.71 |
Performance
| 1 day | +1.84% | ||
| 1 week | +2.64% | ||
| Current month | +1.84% | ||
| 1 month | -3.08% | ||
| 3 months | +9.26% | ||
| 6 months | +45.27% | ||
| Current year | +73.16% | ||
| 1 year | +97.43% | ||
| 3 years | +149.95% | ||
| 5 years | +132.39% | ||
| 10 years | +204.89% |
Volumes
marketsDaily volume
117,047
Estimated daily volume
119,676
Avg. Volume 20 sessions
213,290
Daily volume ratio
0.56
Avg. Volume 20 sessions USD
17,595,358.55
Record volume 1
1,431,053
Record volume 2
1,384,320
Record volume 3
1,140,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,144,247,629
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.06 %
Free-Float capitalization (USD)
1,692,251,289
Average Daily Capital Traded
0.82%
Indicators
Moving average 5 days
80.67
Moving average 20 days
80.38
Moving average 50 days
80.79
Moving average 100 days
74.64
Price spread / (MMA5)
-2.21%
Price spread / (MMA20)
-2.57%
Price spread / (MMA50)
-2.07%
Price spread / (MMA100)
-9.52%
STIM
RSI 9 days
49.39
RSI 14 days
49.21
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.61% | +2.64% | +97.43% | +149.95% | 2.14B | |
| +5.06% | +4.08% | +47.22% | +4.91% | 16.99B | |
| +3.04% | -0.36% | -3.54% | +2.18% | 12.86B | |
| +2.65% | +5.12% | +42.09% | +95.30% | 9.66B | |
| +1.91% | +1.45% | +14.07% | +10.67% | 4.63B | |
| +2.19% | +3.44% | -0.11% | -27.71% | 4.2B | |
| +2.41% | +6.36% | +0.10% | +5.34% | 3.21B | |
| -1.27% | +0.21% | +2.64% | +39.40% | 1.79B | |
| +0.48% | -1.00% | +1.95% | +86.40% | 1.56B | |
| -0.28% | +1.36% | -0.63% | +121.62% | 1.55B | |
| Average | +0.88% | +1.43% | +20.12% | +48.81% | 5.86B | |
| Weighted average by Cap. | +1.07% | +2.03% | +24.64% | +28.97% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
03cce82269a.qnjwvRtmmguubmLU2Y-XPY3zikeNfe7o5WE803Txaac._w2o6EIH3nHcJwaSoND7ZcW4wHPiLrGuiQcOplm3M_f8LKL_Wj_LW9kNKw
| Date | Price | Volume | Total |
|---|---|---|---|
| 03:51:21 | 82.50 | 100 | 68,913 |
| 03:51:21 | 82.61 | 100 | 68,813 |
| 03:50:00 | 82.68 | 100 | 68,713 |
| 03:50:00 | 82.68 | 100 | 68,613 |
| 03:50:00 | 82.73 | 100 | 68,513 |
| 03:50:00 | 82.79 | 100 | 68,413 |
| 03:50:00 | 82.82 | 100 | 68,313 |
| 03:50:00 | 82.81 | 100 | 68,213 |
| 03:50:00 | 82.80 | 105 | 68,113 |
| 03:49:29 | 82.90 | 100 | 68,008 |
Course Extremes
| 1 week | 78.17 |  | 84.6 |
| 1 month | 75 | | 85.82 |
| Current year | 47.33 | | 92.78 |
| 1 year | 40.74 | | 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 | +70.03% | ||
| 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
