|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 81.73 USD | +2.65% |
|
+2.50% | +71.16% |
Quotes 5-day view: The Gorman-Rupp Company
Delayed Quote NYSE
| 20/07/2026 | 21/07/2026 | 22/07/2026 | 23/07/2026 | 24/07/2026 | |
|---|---|---|---|---|---|
| Last | USD 79.19 | USD 80.30 | USD 80.09 | USD 79.62 | USD 81.73 |
| Volume | 125,459 | 124,842 | 229,190 | 206,088 | 351,288 |
| Change | -0.69% | +1.40% | -0.26% | -0.59% | +2.65% |
| Opening | USD 80.74 | USD 80.53 | USD 79.77 | USD 78.90 | USD 79.98 |
| High | USD 81.12 | USD 80.59 | USD 81.43 | USD 80.44 | USD 83.24 |
| Low | USD 78.66 | USD 78.10 | USD 79.09 | USD 77.94 | USD 75.00 |
Performance
| 1 day | +2.65% | ||
| 1 week | +2.50% | ||
| Current month | -10.91% | ||
| 1 month | -10.04% | ||
| 3 months | +6.45% | ||
| 6 months | +56.33% | ||
| Current year | +71.16% | ||
| 1 year | +99.34% | ||
| 3 years | +190.54% | ||
| 5 years | +133.58% | ||
| 10 years | +194.73% |
Volumes
marketsDaily volume
351,288
Estimated daily volume
351,288
Avg. Volume 20 sessions
194,375
Daily volume ratio
1.81
Avg. Volume 20 sessions USD
15,886,268.75
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)
2,158,509,160
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.03 %
Free-Float capitalization (USD)
1,703,506,563
Average Daily Capital Traded
0.74%
Indicators
Moving average 5 days
80.19
Moving average 20 days
82.72
Moving average 50 days
80.16
Moving average 100 days
73.74
Price spread / (MMA5)
-1.89%
Price spread / (MMA20)
+1.21%
Price spread / (MMA50)
-1.92%
Price spread / (MMA100)
-9.77%
RSI 9 days
42.89
RSI 14 days
45.61
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.65% | +2.50% | +99.34% | +190.54% | 2.16B | |
| +0.47% | -0.74% | +20.24% | +6.08% | 16.53B | |
| +2.25% | +6.58% | -6.02% | -8.34% | 12.88B | |
| +1.03% | +5.76% | +32.02% | +91.03% | 9.25B | |
| +0.01% | -0.07% | +13.67% | +4.05% | 4.67B | |
| +0.88% | -4.40% | -8.04% | -31.36% | 4.11B | |
| +0.14% | +0.49% | -4.44% | +11.00% | 3.13B | |
| -0.43% | -0.21% | -5.86% | +46.77% | 1.75B | |
| -4.29% | -22.91% | +150.36% | +114.50% | 1.62B | |
| -0.32% | -3.93% | +1.60% | +96.47% | 1.57B | |
| Average | +0.24% | -1.29% | +29.29% | +52.08% | 5.77B | |
| Weighted average by Cap. | +0.83% | +0.46% | +17.70% | +27.58% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
dcf20b4cbd.iddDDX6VZA-MNq0jVM8rsWzDtlJgFrs0viDUs5zN7KY.2voRQyrnPmHGYMplG_Z7wyCr1WURXd5c2mux1sb9m9HxknVLN6UhIuRO4A
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:02 am | 81.73 | 35,515 | 234,905 |
| 06:00:00 am | 81.83 | 186 | 199,390 |
| 05:59:59 am | 81.83 | 215 | 199,204 |
| 05:59:59 am | 81.82 | 100 | 198,989 |
| 05:59:58 am | 81.83 | 177 | 198,889 |
| 05:59:58 am | 81.83 | 104 | 198,712 |
| 05:59:57 am | 81.83 | 127 | 198,608 |
| 05:59:56 am | 81.84 | 100 | 198,481 |
| 05:59:54 am | 81.80 | 102 | 198,381 |
| 05:59:54 am | 81.61 | 100 | 198,279 |
Course Extremes
| 1 week | 75 |  | 83.24 |
| 1 month | 75 | | 92.78 |
| Current year | 47.33 | | 92.78 |
| 1 year | 39.64 | | 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 | +71.16% | ||
| 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
Select your edition
All financial news and data tailored to specific country editions
