|
Market Closed -
NYSE
06:00:02 18/08/26 am AEST
|
5-day change | 1st Jan Change | ||
| 80.65 USD | -0.20% |
|
-1.39% | +68.90% |
| 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
| 11/08/2026 | 12/08/2026 | 13/08/2026 | 14/08/2026 | 17/08/2026 | |
|---|---|---|---|---|---|
| Last | USD 82.79 | USD 81.50 | USD 79.92 | USD 80.81 | USD 80.65 |
| Volume | 138,934 | 211,979 | 146,257 | 117,091 | 101,231 |
| Change | +1.22% | -1.56% | -1.94% | +1.11% | -0.20% |
| Opening | USD 82.66 | USD 84.18 | USD 82.08 | USD 79.56 | USD 80.78 |
| High | USD 86.00 | USD 84.39 | USD 82.48 | USD 81.43 | USD 81.49 |
| Low | USD 81.93 | USD 81.40 | USD 79.26 | USD 78.58 | USD 79.97 |
Performance
| 1 day | -0.20% | ||
| 1 week | -1.39% | ||
| Current month | -0.67% | ||
| 1 month | +1.14% | ||
| 3 months | +10.03% | ||
| 6 months | +20.82% | ||
| Current year | +68.90% | ||
| 1 year | +95.75% | ||
| 3 years | +162.96% | ||
| 5 years | +129.31% | ||
| 10 years | +199.26% |
Volumes
marketsDaily volume
101,231
Estimated daily volume
101,231
Avg. Volume 20 sessions
192,738
Daily volume ratio
0.53
Avg. Volume 20 sessions USD
15,544,319.7
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)
2,129,986,097
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.06 %
Free-Float capitalization (USD)
1,680,996,014
Average Daily Capital Traded
0.73%
Indicators
Moving average 5 days
81.13
Moving average 20 days
81.65
Moving average 50 days
82.69
Moving average 100 days
77.08
Price spread / (MMA5)
+0.60%
Price spread / (MMA20)
+1.24%
Price spread / (MMA50)
+2.52%
Price spread / (MMA100)
-4.43%
STIM
RSI 9 days
44.87
RSI 14 days
47.2
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.20% | -1.39% | +95.75% | +162.96% | 2.13B | |
| +0.61% | +3.05% | +45.89% | +9.82% | 17.72B | |
| -0.48% | -2.19% | -3.38% | +8.68% | 13.21B | |
| +0.12% | +1.86% | +53.88% | +115.23% | 10.29B | |
| -1.65% | -3.17% | +8.56% | +12.26% | 4.6B | |
| -0.87% | -3.36% | -9.80% | -17.72% | 4.45B | |
| -2.64% | -4.34% | -7.11% | +7.11% | 3.13B | |
| -0.21% | -2.09% | -0.21% | +42.12% | 1.81B | |
| +5.36% | +2.84% | +36.78% | +152.86% | 1.78B | |
| -0.09% | -2.14% | +1.46% | +134.02% | 1.59B | |
| Average | -0.00% | -0.51% | +22.18% | +62.73% | 6.07B | |
| Weighted average by Cap. | -0.09% | +0.12% | +25.83% | +39.26% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e9d836030512588268ce.s9ODpzNfgv5jBM4YEccrudaS31WEfwdinko0kciMcAU.xOfK7WIxxIcXXa9oY_Nz26-r6yblNW8S6AsM6_jqOmD-69yeSSjXtzR0mw
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:02 am | 80.65 | 18,881 | 49,377 |
| 05:59:59 am | 80.69 | 307 | 30,496 |
| 05:59:59 am | 80.69 | 160 | 30,189 |
| 05:59:59 am | 80.60 | 113 | 30,029 |
| 05:59:48 am | 80.70 | 100 | 29,916 |
| 05:59:44 am | 80.57 | 100 | 29,816 |
| 05:59:43 am | 80.59 | 100 | 29,716 |
| 05:59:26 am | 80.67 | 100 | 29,616 |
| 05:58:48 am | 80.50 | 200 | 29,516 |
| 05:58:48 am | 80.50 | 200 | 29,316 |
Course Extremes
| 1 week | 78.58 |  | 84.39 |
| 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 | +68.90% | ||
| 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
