|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 80.56 USD | -1.43% |
|
+1.73% | +68.71% |
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 | -1.43% | ||
| 1 week | +1.73% | ||
| Current month | -12.19% | ||
| 1 month | -10.69% | ||
| 3 months | +6.06% | ||
| 6 months | +52.11% | ||
| Current year | +68.71% | ||
| 1 year | +93.56% | ||
| 3 years | +188.33% | ||
| 5 years | +129.97% | ||
| 10 years | +211.76% |
Volumes
marketsDaily volume
222,914
Estimated daily volume
222,914
Avg. Volume 20 sessions
204,835
Daily volume ratio
1.09
Avg. Volume 20 sessions USD
16,501,507.6
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
0.76%
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)
-0.46%
Price spread / (MMA20)
+2.68%
Price spread / (MMA50)
-0.50%
Price spread / (MMA100)
-8.46%
STIM
RSI 9 days
42.89
RSI 14 days
45.61
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.43% | +1.73% | +93.56% | +188.33% | 2.16B | |
| +0.25% | +1.17% | +21.36% | +2.29% | 16.53B | |
| +1.18% | +9.25% | -4.78% | +0.25% | 12.88B | |
| +0.39% | +8.90% | +32.48% | +96.70% | 9.25B | |
| -0.15% | +1.09% | +12.89% | +8.39% | 4.67B | |
| -0.35% | -4.74% | -8.36% | -31.03% | 4.11B | |
| +0.83% | +3.41% | -2.81% | +8.99% | 3.13B | |
| +0.21% | 0.00% | -5.66% | +45.94% | 1.75B | |
| +6.91% | -17.58% | +167.67% | +131.53% | 1.62B | |
| +1.11% | -2.86% | +2.73% | +96.72% | 1.57B | |
| Average | +0.84% | +0.26% | +30.91% | +54.81% | 5.77B | |
| Weighted average by Cap. | +0.55% | +1.77% | +18.68% | +29.96% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
63ae54e59061482fdc.Ef2-TZ3F3I57kYbCcDS82EjcXeVP4E0xnfhLMhbrga4.IbThJNKLmuNIo_G7CXXRsTiYN4p5tgdh2sgnUyfT8vdZy8x62pOr_lagyw
| Date | Price | Volume | Total |
|---|---|---|---|
| 05:59:10 am | 80.15 | 100 | 81,229 |
| 05:59:10 am | 80.15 | 100 | 81,129 |
| 05:59:06 am | 80.15 | 100 | 81,029 |
| 05:59:04 am | 80.15 | 100 | 80,929 |
| 05:58:51 am | 80.12 | 146 | 80,829 |
| 05:58:51 am | 80.12 | 100 | 80,683 |
| 05:58:43 am | 80.18 | 100 | 80,583 |
| 05:57:57 am | 80.14 | 100 | 80,483 |
| 05:57:57 am | 80.21 | 176 | 80,383 |
| 05:57:57 am | 80.23 | 200 | 80,207 |
Course Extremes
| 1 week | 75 |  | 85.26 |
| 1 month | 75 | | 92.78 |
| Current year | 47.33 | | 92.78 |
| 1 year | 39.64 | | 92.78 |
| 3 years | 28.35 | | 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
