|
Market Closed -
NYSE
06:00:02 15/08/26 am AEST
|
5-day change | 1st Jan Change | ||
| 80.81 USD | +1.35% |
|
-3.56% | +69.24% |
| 28/07 | Tranche Update on The Gorman-Rupp Company's Equity Buyback Plan announced on October 29, 2021. | CI |
| 24/07 | The Gorman-Rupp Company Announces Quarterly Dividend, Payable on September 10, 2026 | CI |
Stock exchange
Quotes 5-day view: The Gorman-Rupp Company
Delayed Quote NYSE
| 10/08/2026 | 11/08/2026 | 12/08/2026 | 13/08/2026 | 14/08/2026 | |
|---|---|---|---|---|---|
| Last | USD 81.79 | USD 82.79 | USD 81.50 | USD 79.92 | USD 80.81 |
| Volume | 163,119 | 138,934 | 211,979 | 146,257 | 117,091 |
| Change | -2.39% | +1.22% | -1.56% | -1.94% | +1.11% |
| Opening | USD 83.55 | USD 82.66 | USD 84.18 | USD 82.08 | USD 79.56 |
| High | USD 83.75 | USD 86.00 | USD 84.39 | USD 82.48 | USD 81.43 |
| Low | USD 81.08 | USD 81.93 | USD 81.40 | USD 79.26 | USD 78.58 |
Performance
| 1 day | +1.35% | ||
| 1 week | -3.56% | ||
| Current month | -0.47% | ||
| 1 month | +2.05% | ||
| 3 months | +10.25% | ||
| 6 months | +19.90% | ||
| Current year | +69.24% | ||
| 1 year | +96.14% | ||
| 3 years | +157.77% | ||
| 5 years | +130.10% | ||
| 10 years | +196.33% |
Volumes
marketsDaily volume
117,091
Estimated daily volume
117,091
Avg. Volume 20 sessions
208,351
Daily volume ratio
0.56
Avg. Volume 20 sessions USD
16,836,844.31
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)
2,134,211,736
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.06 %
Free-Float capitalization (USD)
1,684,330,910
Average Daily Capital Traded
0.79%
Indicators
Moving average 5 days
81.36
Moving average 20 days
81.59
Moving average 50 days
82.59
Moving average 100 days
76.89
Price spread / (MMA5)
+0.68%
Price spread / (MMA20)
+0.97%
Price spread / (MMA50)
+2.20%
Price spread / (MMA100)
-4.85%
RSI 9 days
40.49
RSI 14 days
44.69
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.35% | -3.56% | +96.14% | +157.77% | 2.13B | |
| -0.08% | +1.91% | +45.01% | +8.32% | 17.61B | |
| -0.39% | -1.92% | -2.91% | +6.58% | 13.27B | |
| -0.35% | +1.15% | +53.69% | +106.67% | 10.28B | |
| -0.16% | -3.37% | +10.38% | +11.88% | 4.68B | |
| +0.66% | -3.51% | -8.31% | -20.31% | 4.48B | |
| -0.85% | -4.17% | -4.59% | +6.91% | 3.22B | |
| -0.63% | +0.64% | +0.85% | +42.56% | 1.83B | |
| +4.92% | -5.86% | +29.83% | +142.86% | 1.69B | |
| -1.37% | +0.37% | +1.16% | +121.15% | 1.59B | |
| Average | +0.31% | -1.82% | +22.12% | +58.44% | 6.08B | |
| Weighted average by Cap. | -0.05% | -0.74% | +25.69% | +35.63% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
01fcab7f06feda6.TiGA3b2PJ64xL-n3i3XqLrqUuJen5g62LmsM-LCaLKw.BRDj5OrBY-16WN260iyYQunzzsOSy1vSXQdIjIbTQ8c_cMae1Lh0wQQcqA
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:02 am | 80.81 | 17,736 | 58,688 |
| 05:59:59 am | 80.87 | 1,200 | 40,952 |
| 05:59:58 am | 80.85 | 113 | 39,752 |
| 05:59:54 am | 80.64 | 100 | 39,639 |
| 05:59:53 am | 80.60 | 100 | 39,539 |
| 05:59:49 am | 80.81 | 100 | 39,439 |
| 05:59:48 am | 80.70 | 100 | 39,339 |
| 05:59:48 am | 80.70 | 100 | 39,239 |
| 05:59:48 am | 80.85 | 100 | 39,139 |
| 05:59:47 am | 80.91 | 100 | 39,039 |
Course Extremes
| 1 week | 78.58 |  | 86 |
| 1 month | 75 | | 87.3 |
| Current year | 47.33 | | 92.78 |
| 1 year | 41.02 | | 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 | +69.24% | ||
| 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
