|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 79.82 USD | -6.44% |
|
-12.99% | +67.16% |
| 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
| 30/06/2026 | 01/07/2026 | 02/07/2026 | 06/07/2026 | 07/07/2026 | |
|---|---|---|---|---|---|
| Last | USD 91.74 | USD 88.72 | USD 84.06 | USD 85.31 | USD 79.82 |
| Volume | 154,881 | 269,188 | 260,258 | 194,701 | 392,012 |
| Change | +1.71% | -3.29% | -5.25% | +1.49% | -6.44% |
| Opening | USD 90.96 | USD 90.94 | USD 88.49 | USD 84.09 | USD 84.03 |
| High | USD 92.55 | USD 92.78 | USD 88.49 | USD 85.82 | USD 84.34 |
| Low | USD 90.28 | USD 88.08 | USD 82.76 | USD 83.74 | USD 78.53 |
Performance
| 1 day | -6.44% | ||
| 1 week | -12.99% | ||
| Current month | -12.99% | ||
| 1 month | +3.54% | ||
| 3 months | +25.11% | ||
| 6 months | +63.23% | ||
| Current year | +67.16% | ||
| 1 year | +110.72% | ||
| 3 years | +184.77% | ||
| 5 years | +128.51% | ||
| 10 years | +198.28% |
Volumes
marketsDaily volume
392,012
Estimated daily volume
392,012
Avg. Volume 20 sessions
239,652
Daily volume ratio
1.64
Avg. Volume 20 sessions USD
19,129,022.64
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)
2,108,065,596
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.03 %
Free-Float capitalization (USD)
1,663,696,242
Average Daily Capital Traded
0.91%
Indicators
Moving average 5 days
88.01
Moving average 20 days
85.41
Moving average 50 days
79.27
Moving average 100 days
71.76
Price spread / (MMA5)
+10.26%
Price spread / (MMA20)
+7.00%
Price spread / (MMA50)
-0.69%
Price spread / (MMA100)
-10.10%
STIM
RSI 9 days
48.57
RSI 14 days
53.55
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -6.44% | -12.99% | +110.72% | +184.77% | 2.11B | |
| -1.51% | -2.59% | +23.28% | +5.28% | 16.36B | |
| -0.62% | -0.54% | -14.17% | -10.02% | 12.48B | |
| -4.47% | -3.76% | +36.86% | +93.10% | 9.12B | |
| -2.48% | -4.12% | +12.53% | +2.12% | 4.54B | |
| -2.97% | -3.37% | -5.22% | -31.79% | 4.04B | |
| -2.26% | -5.03% | +16.43% | +31.94% | 3.57B | |
| -6.33% | +5.37% | +231.75% | +153.17% | 2.04B | |
| -1.81% | +1.31% | +4.63% | +59.66% | 1.77B | |
| +0.11% | -3.33% | +13.03% | +118.85% | 1.7B | |
| Average | -2.88% | -1.65% | +42.98% | +60.71% | 5.77B | |
| Weighted average by Cap. | -2.32% | -1.94% | +23.74% | +31.43% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
44ee6d93f11cdd225.0DMtayiMoFJ5WOIIhlPBFA5v62OAiJR3ccWci6VS7fo.h1Z1LhrW5jYsAttg5B6DckInhjDw49IvCaav3sc0vZ6-XB4GUMLyGUoe0g
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:03 am | 79.82 | 29,358 | 252,338 |
| 05:59:57 am | 79.66 | 100 | 222,980 |
| 05:59:57 am | 79.66 | 107 | 222,880 |
| 05:59:55 am | 79.68 | 100 | 222,773 |
| 05:59:55 am | 79.78 | 100 | 222,673 |
| 05:59:54 am | 79.66 | 100 | 222,573 |
| 05:59:54 am | 79.69 | 100 | 222,473 |
| 05:59:54 am | 79.69 | 100 | 222,373 |
| 05:59:53 am | 79.71 | 100 | 222,273 |
| 05:59:53 am | 79.71 | 110 | 222,173 |
Course Extremes
| 1 week | 78.53 |  | 88.49 |
| 1 month | 78.53 | | 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 | +67.16% | ||
| 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
