|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 79.19 USD | -0.69% |
|
+0.75% | +65.84% |
| 04-28 | The Gorman-Rupp Company Announces Board Chages | CI |
| 04-27 | Tranche Update on The Gorman-Rupp Company's Equity Buyback Plan announced on October 29, 2021. | CI |
Quotes 5-day view: The Gorman-Rupp Company
Delayed Quote NYSE
| 14/07/2026 | 15/07/2026 | 16/07/2026 | 17/07/2026 | 20/07/2026 | |
|---|---|---|---|---|---|
| Last | US$80.03 | US$79.19 | US$80.76 | US$79.74 | US$79.19 |
| Volume | 188,107 | 159,314 | 154,817 | 212,912 | 125,459 |
| Change | +1.82% | -1.05% | +1.98% | -1.26% | -0.69% |
| Opening | US$80.00 | US$80.63 | US$78.43 | US$78.61 | US$80.74 |
| High | US$80.54 | US$81.82 | US$81.15 | US$80.32 | US$81.12 |
| Low | US$78.56 | US$78.24 | US$77.88 | US$76.19 | US$78.66 |
Performance
| 1 day | -0.69% | ||
| 1 week | +0.75% | ||
| Current month | -13.68% | ||
| 1 month | -9.78% | ||
| 3 months | +20.64% | ||
| 6 months | +53.35% | ||
| Current year | +65.84% | ||
| 1 year | +112.76% | ||
| 3 years | +179.13% | ||
| 5 years | +125.48% | ||
| 10 years | +179.82% |
Volumes
marketsDaily volume
125,459
Estimated daily volume
125,459
Avg. Volume 20 sessions
207,428
Daily volume ratio
0.6
Avg. Volume 20 sessions USD
16,426,223.32
Record volume 1
1,431,053
Record volume 2
1,384,320
Record volume 3
1,140,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,091,427,143
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.03 %
Free-Float capitalization (USD)
1,650,565,089
Average Daily Capital Traded
0.79%
Indicators
Moving average 5 days
79.78
Moving average 20 days
84.16
Moving average 50 days
79.96
Moving average 100 days
73.11
Price spread / (MMA5)
+0.75%
Price spread / (MMA20)
+6.28%
Price spread / (MMA50)
+0.98%
Price spread / (MMA100)
-7.67%
STIM
RSI 9 days
42.29
RSI 14 days
45.52
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.69% | +0.75% | +112.76% | +179.13% | 2.09B | |
| -1.64% | -0.11% | +20.65% | +4.50% | 16.38B | |
| -0.90% | -0.39% | -15.18% | -15.25% | 12.22B | |
| -2.51% | -2.37% | +22.06% | +75.63% | 8.53B | |
| -1.30% | +1.05% | +14.78% | -2.01% | 4.61B | |
| 0.00% | +3.93% | +0.81% | -30.43% | 4.18B | |
| -2.02% | -9.69% | -4.09% | +12.56% | 3.05B | |
| -9.99% | -7.70% | +196.46% | +154.71% | 1.89B | |
| -3.43% | -2.80% | -7.49% | +49.09% | 1.7B | |
| -0.41% | -2.06% | +3.95% | +106.38% | 1.64B | |
| Average | -2.29% | -2.46% | +34.47% | +53.43% | 5.63B | |
| Weighted average by Cap. | -1.75% | -0.95% | +17.79% | +24.15% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3.gPpiJC0p5G1LhLQT-NUJeiu0xajxP3q3q5ZVy-xP-lE.yb4PTnRCpR0yy8RpgodhA0fOrJ6zZjDn-Lthn48pgmjWjThgam_WXD-x7Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:03 | 79.19 | 24,624 | 77,338 |
| 03:59:58 | 79.13 | 100 | 52,714 |
| 03:59:57 | 79.13 | 100 | 52,614 |
| 03:59:56 | 78.86 | 100 | 52,514 |
| 03:59:55 | 79.19 | 100 | 52,414 |
| 03:59:54 | 79.20 | 100 | 52,314 |
| 03:59:54 | 79.19 | 100 | 52,214 |
| 03:59:54 | 79.13 | 100 | 52,114 |
| 03:59:46 | 79.21 | 100 | 52,014 |
| 03:59:46 | 79.17 | 100 | 51,914 |
Course Extremes
| 1 week | 76.19 |  | 81.82 |
| 1 month | 76.19 | | 92.78 |
| Current year | 47.33 | | 92.78 |
| 1 year | 37.08 | | 92.78 |
| 3 years | 27.72 | | 92.78 |
| 5 years | 22.67 | | 92.78 |
| 10 years | 21.49 | | 92.78 |
Monthly variations
Annual variations
| 2026 | +65.84% | ||
| 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
