|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 81.19 USD | +0.62% |
|
-0.66% | +70.03% |
| 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
| 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | |
|---|---|---|---|---|---|
| Last | US$80.56 | US$82.43 | US$78.47 | US$80.69 | US$81.19 |
| Volume | 223,150 | 249,478 | 203,566 | 156,143 | 486,715 |
| Change | -1.43% | +2.32% | -4.80% | +2.83% | +0.62% |
| Opening | US$82.14 | US$80.55 | US$81.87 | US$80.80 | US$81.64 |
| High | US$85.26 | US$84.17 | US$83.02 | US$81.59 | US$82.08 |
| Low | US$76.77 | US$80.29 | US$78.17 | US$79.12 | US$79.41 |
Performance
| 1 day | +0.62% | ||
| 1 week | -0.66% | ||
| 1 month | -3.41% | ||
| 3 months | +6.62% | ||
| 6 months | +44.00% | ||
| Current year | +70.03% | ||
| 1 year | +98.75% | ||
| 3 years | +152.14% | ||
| 5 years | +130.26% | ||
| 10 years | +201.37% |
Volumes
marketsDaily volume
486,715
Estimated daily volume
486,715
Avg. Volume 20 sessions
194,301
Daily volume ratio
2.5
Avg. Volume 20 sessions USD
15,775,298.19
Record volume 1
1,431,053
Record volume 2
1,384,320
Record volume 3
1,140,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,144,247,629
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.06 %
Free-Float capitalization (USD)
1,692,251,289
Average Daily Capital Traded
0.74%
Indicators
Moving average 5 days
80.67
Moving average 20 days
80.38
Moving average 50 days
80.79
Moving average 100 days
74.64
Price spread / (MMA5)
-0.64%
Price spread / (MMA20)
-1.00%
Price spread / (MMA50)
-0.50%
Price spread / (MMA100)
-8.07%
STIM
RSI 9 days
49.39
RSI 14 days
49.21
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.62% | -0.66% | +98.75% | +152.14% | 2.14B | |
| -1.42% | +3.22% | +44.83% | +5.03% | 16.99B | |
| -0.76% | -0.15% | -3.88% | +1.10% | 12.86B | |
| +0.89% | +4.96% | +41.14% | +94.60% | 9.66B | |
| +1.21% | -0.82% | +12.42% | +7.27% | 4.63B | |
| -.--% | +1.22% | -2.25% | -29.32% | 4.2B | |
| -1.56% | +4.85% | -0.26% | +8.93% | 3.21B | |
| +2.60% | +1.50% | +3.96% | +44.43% | 1.79B | |
| +0.57% | -1.48% | +1.46% | +82.32% | 1.56B | |
| -0.95% | +1.65% | -0.35% | +123.02% | 1.55B | |
| Average | +0.12% | +1.31% | +19.58% | +48.95% | 5.86B | |
| Weighted average by Cap. | -0.33% | +1.94% | +23.50% | +28.63% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7fb66d7763e948393c95afb50e53.O-HgkBJ9ALtMUCUMIvaQdeeaFL_-kqo_WsaDA5BGPYo.AtXV3UcvX8kBH19GY4P6FJD8Tu698ex1LILaaNo3bNhRuLn6ezRIgioAcA
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:49 | 81.19 | 187,669 | 279,743 |
| 04:00:00 | 80.88 | 1,266 | 92,074 |
| 03:59:59 | 81.05 | 106 | 90,808 |
| 03:59:58 | 81.11 | 106 | 90,702 |
| 03:59:57 | 81.16 | 106 | 90,596 |
| 03:59:55 | 80.85 | 100 | 90,490 |
| 03:59:55 | 80.90 | 100 | 90,390 |
| 03:59:52 | 80.98 | 200 | 90,290 |
| 03:59:48 | 80.90 | 100 | 90,090 |
| 03:59:47 | 80.97 | 100 | 89,990 |
Course Extremes
| 1 week | 78.17 |  | 84.17 |
| 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
