|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 79.50 USD | +0.13% |
|
-5.42% | +66.49% |
| 28/04 | The Gorman-Rupp Company Announces Board Chages | CI |
| 28/04 | 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
| 06/07/2026 | 07/07/2026 | 08/07/2026 | 09/07/2026 | 10/07/2026 | |
|---|---|---|---|---|---|
| Last | USD 85.31 | USD 79.82 | USD 78.07 | USD 79.40 | USD 79.50 |
| Volume | 194,701 | 392,012 | 249,888 | 153,756 | 201,879 |
| Change | +1.49% | -6.44% | -2.19% | +1.70% | +0.13% |
| Opening | USD 84.09 | USD 84.03 | USD 79.30 | USD 79.66 | USD 78.60 |
| High | USD 85.82 | USD 84.34 | USD 79.30 | USD 80.41 | USD 80.92 |
| Low | USD 83.74 | USD 78.53 | USD 76.94 | USD 78.33 | USD 78.52 |
Performance
| 1 day | +0.13% | ||
| 1 week | -5.42% | ||
| Current month | -13.34% | ||
| 1 month | +0.06% | ||
| 3 months | +15.50% | ||
| 6 months | +56.93% | ||
| Current year | +66.49% | ||
| 1 year | +108.17% | ||
| 3 years | +182.82% | ||
| 5 years | +126.88% | ||
| 10 years | +183.93% |
Volumes
marketsDaily volume
201,879
Estimated daily volume
201,879
Avg. Volume 20 sessions
247,532
Daily volume ratio
0.82
Avg. Volume 20 sessions USD
19,678,794
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)
2,099,614,318
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.03 %
Free-Float capitalization (USD)
1,657,026,450
Average Daily Capital Traded
0.94%
Indicators
Moving average 5 days
81.33
Moving average 20 days
85.47
Moving average 50 days
79.47
Moving average 100 days
72.14
Price spread / (MMA5)
+2.30%
Price spread / (MMA20)
+7.51%
Price spread / (MMA50)
-0.04%
Price spread / (MMA100)
-9.26%
RSI 9 days
37.46
RSI 14 days
43.51
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.13% | -5.42% | +108.17% | +182.82% | 2.1B | |
| +1.10% | -0.74% | +19.81% | +2.39% | 16.44B | |
| +1.11% | -1.65% | -16.68% | -13.08% | 12.28B | |
| +1.13% | -2.57% | +30.18% | +86.16% | 9.01B | |
| +1.91% | -1.44% | +11.33% | +0.89% | 4.58B | |
| +0.55% | -6.03% | -7.93% | -32.00% | 3.93B | |
| -0.93% | -6.19% | +4.53% | +19.97% | 3.45B | |
| +0.53% | +7.70% | +242.60% | +171.75% | 2.13B | |
| -2.52% | +11.71% | +73.18% | +118.31% | 1.75B | |
| +0.86% | +1.30% | +4.58% | +61.38% | 1.75B | |
| Average | +0.39% | -2.40% | +46.98% | +59.86% | 5.74B | |
| Weighted average by Cap. | +0.84% | -2.17% | +22.81% | +29.01% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
73b2d4bca.KOENt4e1mm_C8ADi-qfQyqECX1rX7SCE0k6ECDsHopU.GIR-jtGF4B6tkV-wg9KgldVnZ2imlVfXtDTHPWE31qxZmE7W1fqrKIW3MA
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:20 am | 79.50 | 27,266 | 131,664 |
| 06:00:00 am | 79.77 | 760 | 104,398 |
| 06:00:00 am | 79.77 | 563 | 103,638 |
| 06:00:00 am | 79.77 | 120 | 103,075 |
| 05:59:59 am | 79.77 | 100 | 102,955 |
| 05:59:59 am | 79.77 | 200 | 102,855 |
| 05:59:59 am | 79.77 | 1,100 | 102,655 |
| 05:59:57 am | 79.66 | 285 | 101,555 |
| 05:59:57 am | 79.66 | 105 | 101,270 |
| 05:59:57 am | 79.57 | 100 | 101,165 |
Course Extremes
| 1 week | 76.94 |  | 85.82 |
| 1 month | 76.94 | | 92.78 |
| Current year | 47.33 | | 92.78 |
| 1 year | 36.4 | | 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 | +66.49% | ||
| 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
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
