|
Real-time Estimate
Cboe BZX
12:09:10 18/08/26 am AEST
|
5-day change | 1st Jan Change | ||
| 81.04 USD | +0.28% |
|
-0.38% | +70.64% |
| 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 | 18/08/2026 | |
|---|---|---|---|---|---|
| Last | USD 82.79 | USD 81.50 | USD 79.92 | USD 80.81 | USD 81.48 |
| Volume | 138,934 | 211,979 | 146,257 | 117,091 | 3,958 |
| Change | +1.22% | -1.56% | -1.94% | +1.11% | +0.28% |
| 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 80.00 |
Performance
| 1 day | +0.28% | ||
| 1 week | -0.38% | ||
| Current month | +0.36% | ||
| 1 month | +2.18% | ||
| 3 months | +13.48% | ||
| 6 months | +22.07% | ||
| Current year | +70.64% | ||
| 1 year | +97.29% | ||
| 3 years | +165.67% | ||
| 5 years | +131.67% | ||
| 10 years | +202.34% |
Volumes
marketsDaily volume
3,958
Estimated daily volume
63,436
Avg. Volume 20 sessions
192,738
Daily volume ratio
0.33
Avg. Volume 20 sessions USD
15,618,523.83
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
0.73%
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)
+0.40%
Price spread / (MMA20)
+0.69%
Price spread / (MMA50)
+1.92%
Price spread / (MMA100)
-5.11%
STIM
RSI 9 days
40.49
RSI 14 days
44.69
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.28% | -0.38% | +97.29% | +165.67% | 2.13B | |
| +0.23% | +2.58% | +46.11% | +9.32% | 17.61B | |
| -0.54% | -2.10% | -3.85% | +8.78% | 13.27B | |
| +0.83% | +2.06% | +52.43% | +115.64% | 10.28B | |
| -1.03% | -2.02% | +9.00% | +13.60% | 4.68B | |
| -0.92% | -3.13% | -9.20% | -18.12% | 4.48B | |
| -2.08% | -3.34% | -5.36% | +8.24% | 3.22B | |
| -0.42% | +0.21% | +0.21% | +38.53% | 1.83B | |
| +4.92% | -5.86% | +29.83% | +145.00% | 1.69B | |
| +0.36% | -1.25% | +1.54% | +132.00% | 1.59B | |
| Average | +0.18% | -1.48% | +21.80% | +61.86% | 6.08B | |
| Weighted average by Cap. | -0.01% | -0.57% | +25.41% | +38.78% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d54d7229ac2ef81.zjout31KQuVeYDjjJHowwoz6TXoknlsJYzyvDEAE_9I.lFka2xwQJKAVK3CFSBdqjcaKLzZ3yBZtCU32PRFviZGsQlT1LzIaryw2AA
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:50:29 pm | 81.48 | 100 | 2,192 |
| 11:48:13 pm | 81.49 | 100 | 2,092 |
| 11:48:13 pm | 81.29 | 100 | 1,992 |
| 11:48:05 pm | 81.41 | 100 | 1,892 |
| 11:42:52 pm | 80.66 | 124 | 1,792 |
| 11:40:20 pm | 80.00 | 250 | 1,668 |
| 11:34:52 pm | 80.23 | 100 | 1,418 |
| 11:34:45 pm | 80.41 | 100 | 1,318 |
| 11:34:45 pm | 80.28 | 100 | 1,218 |
| 11:34:45 pm | 80.23 | 100 | 1,118 |
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
