|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 86.74 USD | +2.07% |
|
+9.18% | +81.65% |
| 04-27 | The Gorman-Rupp Company Announces Board Chages | CI |
| 04-27 | Tranche Update on The Gorman-Rupp Company's Equity Buyback Plan announced on October 29, 2021. | CI |
Quotes 5-day view: The Gorman-Rupp Company
Delayed Quote NYSE
| 11/06/2026 | 12/06/2026 | 15/06/2026 | 16/06/2026 | 17/06/2026 | |
|---|---|---|---|---|---|
| Last | 82.82 $ | 84.59 $ | 85.40 $ | 84.98 $ | 86.74 $ |
| Volume | 215,233 | 188,692 | 218,736 | 182,398 | 222,355 |
| Change | +4.24% | +2.14% | +0.96% | -0.49% | +2.07% |
| Opening | 80.91 $ | 83.77 $ | 85.73 $ | 86.40 $ | 85.44 $ |
| High | 83.68 $ | 84.99 $ | 86.58 $ | 87.71 $ | 88.12 $ |
| Low | 80.20 $ | 83.17 $ | 83.82 $ | 84.81 $ | 85.00 $ |
Performance
| 1 day | +2.07% | ||
| 1 week | +9.18% | ||
| Current month | +15.73% | ||
| 1 month | +18.34% | ||
| 3 months | +40.88% | ||
| 6 months | +78.92% | ||
| Current year | +81.65% | ||
| 1 year | +145.79% | ||
| 3 years | +204.89% | ||
| 5 years | +147.26% | ||
| 10 years | +212.58% |
Volumes
marketsDaily volume
222,355
Estimated daily volume
222,355
Avg. Volume 20 sessions
135,733
Daily volume ratio
1.64
Avg. Volume 20 sessions USD
11,773,480.42
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)
2,290,824,477
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.03 %
Free-Float capitalization (USD)
1,807,930,493
Average Daily Capital Traded
0.51%
Indicators
Moving average 5 days
83.45
Moving average 20 days
77.32
Moving average 50 days
74.48
Moving average 100 days
68.03
Price spread / (MMA5)
-3.80%
Price spread / (MMA20)
-10.87%
Price spread / (MMA50)
-14.13%
Price spread / (MMA100)
-21.57%
STIM
RSI 9 days
74.25
RSI 14 days
70.02
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.07% | +9.18% | +145.79% | +204.89% | 2.29B | |
| -0.05% | +4.28% | +27.10% | +6.65% | 16.56B | |
| -1.31% | +2.45% | -9.96% | -12.60% | 12.49B | |
| -1.96% | +8.33% | +70.07% | +115.83% | 10.09B | |
| -0.27% | +3.63% | +20.27% | +2.71% | 4.56B | |
| 0.00% | +7.31% | +4.43% | -31.62% | 4.36B | |
| -1.42% | +3.33% | +7.84% | +27.56% | 3.16B | |
| +0.69% | +3.29% | +4.76% | +57.14% | 1.77B | |
| -1.77% | +1.09% | +62.76% | +93.38% | 1.57B | |
| +0.13% | +7.94% | +2.67% | +99.95% | 1.6B | |
| Average | -0.36% | +4.64% | +33.57% | +56.39% | 5.85B | |
| Weighted average by Cap. | -0.66% | +4.71% | +27.59% | +33.53% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8479e78e492e5f8a8f95d.9JzrraI4RUJr6LjCNPzDBTcs9zxedQEKaI1VcFuZKV4.mPGa-PN3fSwBqouHRZHzR3VnsE4wMGpMJcokMRrJGBbH04ae1EgUBySC1w
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:03 | 86.74 | 34,972 | 124,090 |
| 23:59:59 | 86.80 | 100 | 89,118 |
| 23:59:59 | 86.73 | 200 | 89,018 |
| 23:59:59 | 86.73 | 140 | 88,818 |
| 23:59:59 | 86.80 | 100 | 88,678 |
| 23:59:59 | 86.76 | 100 | 88,578 |
| 23:59:59 | 86.75 | 1,530 | 88,478 |
| 23:59:59 | 86.75 | 393 | 86,948 |
| 23:59:59 | 86.77 | 1,093 | 86,555 |
| 23:59:59 | 86.79 | 1,793 | 85,462 |
Course Extremes
| 1 week | 83.17 |  | 88.12 |
| 1 month | 68.94 | | 88.12 |
| Current year | 47.33 | | 88.12 |
| 1 year | 34.96 | | 88.12 |
| 3 years | 27.1 | | 88.12 |
| 5 years | 22.67 | | 88.12 |
| 10 years | 21.49 | | 88.12 |
Monthly variations
Annual variations
| 2026 | +81.65% | ||
| 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
