|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 85.22 USD | -0.30% |
|
+8.60% | +78.47% |
| 07-27 | 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
| 30/07/2026 | 31/07/2026 | 03/08/2026 | 04/08/2026 | 05/08/2026 | |
|---|---|---|---|---|---|
| Last | $80.69 | $81.19 | $82.80 | $85.48 | $85.22 |
| Volume | 156,143 | 486,715 | 180,842 | 183,986 | 168,642 |
| Change | +2.83% | +0.62% | +1.98% | +3.24% | -0.30% |
| Opening | $80.80 | $81.64 | $81.71 | $84.22 | $85.15 |
| High | $81.59 | $82.08 | $84.60 | $86.06 | $87.02 |
| Low | $79.12 | $79.41 | $81.71 | $82.16 | $84.37 |
Performance
| 1 day | -0.30% | ||
| 1 week | +8.60% | ||
| Current month | +4.96% | ||
| 1 month | +1.38% | ||
| 3 months | +10.06% | ||
| 6 months | +43.11% | ||
| Current year | +78.47% | ||
| 1 year | +98.46% | ||
| 3 years | +157.62% | ||
| 5 years | +141.01% | ||
| 10 years | +219.06% |
Volumes
marketsDaily volume
168,642
Estimated daily volume
168,642
Avg. Volume 20 sessions
216,520
Daily volume ratio
0.78
Avg. Volume 20 sessions USD
18,451,834.4
Record volume 1
1,431,053
Record volume 2
1,384,320
Record volume 3
1,140,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,250,680,908
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.06 %
Free-Float capitalization (USD)
1,776,248,982
Average Daily Capital Traded
0.82%
Indicators
Moving average 5 days
83.08
Moving average 20 days
80.39
Moving average 50 days
81.46
Moving average 100 days
75.36
Price spread / (MMA5)
-2.52%
Price spread / (MMA20)
-5.67%
Price spread / (MMA50)
-4.41%
Price spread / (MMA100)
-11.57%
STIM
RSI 9 days
64.28
RSI 14 days
59.3
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.30% | +8.60% | +98.46% | +157.62% | 2.25B | |
| -0.38% | +3.25% | +46.43% | +7.28% | 17.47B | |
| +0.23% | +1.59% | -1.65% | +7.07% | 13.36B | |
| -1.11% | +12.48% | +45.12% | +100.89% | 10B | |
| +0.12% | +4.43% | +16.28% | +13.71% | 4.87B | |
| +2.03% | +9.19% | +2.74% | -16.48% | 4.55B | |
| +0.62% | +6.16% | +3.92% | +11.04% | 3.43B | |
| -0.31% | +4.12% | +0.52% | +43.28% | 1.84B | |
| -1.23% | +4.18% | +4.73% | +124.97% | 1.66B | |
| -0.47% | -7.20% | -5.12% | +52.05% | 1.45B | |
| Average | -0.08% | +4.65% | +21.14% | +50.14% | 6.09B | |
| Weighted average by Cap. | -0.11% | +4.85% | +25.76% | +32.48% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2298c18c49e04f8238e673e89949.W-wUf5lGyFXwBb6ZUy2-oC1dpofXm0QsohMtcqY8nes.FdslF_pz-RSVZOTNa0v_yFkQ7faH_yZd22sbCpJZ1p8MtGFH0SGdIoZVig
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:03 | 85.22 | 21,702 | 94,294 |
| 22:59:59 | 85.02 | 163 | 72,592 |
| 22:59:59 | 85.05 | 104 | 72,429 |
| 22:59:59 | 85.13 | 104 | 72,325 |
| 22:59:58 | 85.20 | 570 | 72,221 |
| 22:59:58 | 85.18 | 115 | 71,651 |
| 22:59:54 | 85.16 | 100 | 71,536 |
| 22:59:49 | 85.14 | 100 | 71,436 |
| 22:59:49 | 85.23 | 100 | 71,336 |
| 22:59:49 | 85.19 | 121 | 71,236 |
Course Extremes
| 1 week | 79.41 |  | 87.02 |
| 1 month | 75 | | 87.02 |
| 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 | +78.47% | ||
| 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
