|
Market Closed -
NYSE
00:00:03 01/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 74.48 USD | -0.79% |
|
-1.02% | +55.98% |
| 08-28 | Gorman Rupp Insider Sold Shares Worth $399,976, According to a Recent SEC Filing | MT |
| 07-27 | Tranche Update on The Gorman-Rupp Company's Equity Buyback Plan announced on October 29, 2021. | CI |
Stock exchange
Quotes 5-day view: The Gorman-Rupp Company
Delayed Quote NYSE
| 24/09/2026 | 25/09/2026 | 28/09/2026 | 29/09/2026 | 30/09/2026 | |
|---|---|---|---|---|---|
| Last | $74.65 | $74.21 | $76.06 | $75.07 | $74.48 |
| Volume | 154,894 | 252,342 | 201,815 | 175,551 | 151,123 |
| Change | -0.80% | -0.59% | +2.49% | -1.30% | -0.79% |
| Opening | $74.57 | $75.04 | $74.27 | $76.45 | $75.43 |
| High | $75.36 | $75.50 | $76.31 | $77.09 | $75.43 |
| Low | $73.58 | $74.09 | $73.84 | $73.81 | $74.14 |
Performance
| 1 day | -0.79% | ||
| 1 week | -1.02% | ||
| 1 month | -1.22% | ||
| 3 months | -18.81% | ||
| 6 months | +19.88% | ||
| Current year | +55.98% | ||
| 1 year | +60.48% | ||
| 3 years | +126.38% | ||
| 5 years | +107.99% | ||
| 10 years | +190.82% |
Volumes
marketsDaily volume
151,123
Estimated daily volume
151,123
Avg. Volume 20 sessions
223,307
Daily volume ratio
0.68
Avg. Volume 20 sessions USD
16,631,905.36
Record volume 1
1,431,053
Record volume 2
1,384,320
Record volume 3
1,140,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,967,034,898
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.06%
Free-Float capitalization (USD)
1,552,394,087
Average Daily Capital Traded
0.85%
Indicators
Moving average 5 days
74.89
Moving average 20 days
74.01
Moving average 50 days
77.78
Moving average 100 days
78.87
Price spread / (MMA5)
+0.56%
Price spread / (MMA20)
-0.63%
Price spread / (MMA50)
+4.44%
Price spread / (MMA100)
+5.89%
STIM
RSI 9 days
52.87
RSI 14 days
48.94
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.79% | -1.02% | +60.48% | +126.38% | 1.97B | |
| -1.54% | -1.63% | +26.02% | +145.28% | 120B | |
| +0.17% | +2.26% | +30.32% | +41.12% | 96.45B | |
| +0.94% | +3.02% | +108.12% | +175.14% | 61.98B | |
| -0.23% | -1.96% | +30.73% | +80.06% | 58.68B | |
| -0.86% | -2.86% | +1.00% | +81.30% | 56.84B | |
| +3.10% | +1.76% | +47.46% | +55.00% | 35.29B | |
| -1.79% | -1.46% | -9.09% | +17.88% | 29.14B | |
| +1.26% | -0.39% | +29.58% | +69.74% | 30.04B | |
| +1.80% | +7.17% | +61.68% | +7.62% | 28.85B | |
| Average | +0.21% | +0.88% | +38.63% | +79.95% | 51.97B | |
| Weighted average by Cap. | -0.05% | +0.70% | +36.21% | +89.80% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9aa1c.JJWXkNyW30L7l639b03YJasBQDsMdG_AlHeNOXigew0.fcXCxLjjijuU5-yXOjiATdk2L3RmHSem_jPLdBLVLVp3z6XYtcOPc6uh9A
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:03 | 74.48 | 52,863 | 98,652 |
| 23:59:59 | 74.38 | 500 | 45,789 |
| 23:59:59 | 74.38 | 599 | 45,289 |
| 23:59:59 | 74.46 | 167 | 44,690 |
| 23:59:59 | 74.46 | 200 | 44,523 |
| 23:59:59 | 74.44 | 100 | 44,323 |
| 23:59:58 | 74.39 | 200 | 44,223 |
| 23:59:57 | 74.49 | 100 | 44,023 |
| 23:59:54 | 74.48 | 100 | 43,923 |
| 23:59:54 | 74.37 | 336 | 43,823 |
Price Extremes
| 1 week | 73.81 |  | 77.09 |
| 1 month | 70 | | 77.09 |
| Current year | 47.33 | | 92.78 |
| 1 year | 42.31 | | 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 | +55.98% | ||
| 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
