|
Market Closed -
NYSE
21:00:02 04/11/2026 GMT
|
5-day change | 1st Jan Change | ||
| 73.84 USD | -1.49% |
|
-2.07% | +54.64% |
| 10-30 | The Gorman-Rupp Company Announces Appointment of David J. Daniels Jr. as Chief Administrative Officer, Effective January 4, 2027 | CI |
| 10-23 | Gorman-Rupp Shares Rise After Q3 Beat | MT |
Stock exchange
Quotes 5-day view: The Gorman-Rupp Company
Delayed Quote NYSE
| 29/10/2026 | 30/10/2026 | 02/11/2026 | 03/11/2026 | 04/11/2026 | |
|---|---|---|---|---|---|
| Last | US$74.39 | US$71.93 | US$73.93 | US$74.96 | US$73.84 |
| Volume | 143,624 | 127,758 | 146,086 | 135,335 | 150,960 |
| Change | -0.61% | -3.31% | +2.78% | +1.39% | -1.49% |
| Opening | US$74.92 | US$74.12 | US$72.93 | US$75.17 | US$75.40 |
| High | US$75.59 | US$74.12 | US$75.62 | US$75.61 | US$75.40 |
| Low | US$74.16 | US$71.31 | US$72.27 | US$74.30 | US$72.95 |
Performance
| 1 day | -1.49% | ||
| 1 week | -2.07% | ||
| Current month | +2.66% | ||
| 1 month | -4.43% | ||
| 3 months | -10.82% | ||
| 6 months | -3.03% | ||
| Current year | +54.64% | ||
| 1 year | +62.04% | ||
| 3 years | +138.04% | ||
| 5 years | +65.78% | ||
| 10 years | +230.53% |
Volumes
marketsDaily volume
150,960
Estimated daily volume
150,960
Avg. Volume 20 sessions
181,184
Daily volume ratio
0.83
Avg. Volume 20 sessions USD
13,378,626.56
Record volume 1
1,431,053
Record volume 2
1,384,320
Record volume 3
1,140,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,979,711,815
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.06%
Free-Float capitalization (USD)
1,562,398,776
Average Daily Capital Traded
0.68%
Indicators
Moving average 5 days
74.01
Moving average 20 days
73.54
Moving average 50 days
74.34
Moving average 100 days
78.44
Price spread / (MMA5)
+0.23%
Price spread / (MMA20)
-0.40%
Price spread / (MMA50)
+0.67%
Price spread / (MMA100)
+6.22%
STIM
RSI 9 days
51
RSI 14 days
49.83
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.49% | -2.07% | +62.04% | +138.04% | 1.98B | |
| -3.68% | +1.05% | +17.92% | +126.87% | 119B | |
| -1.48% | -0.43% | +17.10% | +24.60% | 89.92B | |
| +6.54% | +10.92% | +54.13% | +94.00% | 65.85B | |
| +1.68% | +3.22% | +29.65% | +77.96% | 60.04B | |
| -6.31% | -14.95% | +53.54% | +127.31% | 51.94B | |
| -0.32% | -3.26% | +14.69% | +47.65% | 32.96B | |
| -0.45% | +11.45% | +10.76% | +28.79% | 32.47B | |
| +2.00% | +5.75% | +52.74% | +85.36% | 31.51B | |
| -0.43% | +3.14% | +19.36% | +58.28% | 28.41B | |
| Average | -0.39% | +1.49% | +33.19% | +80.89% | 51.43B | |
| Weighted average by Cap. | -0.67% | +1.26% | +29.10% | +81.55% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
fb726fe391e53e65914fe9a2f.uHO22aaFOkZYdmRkZc8n0rP-Kxfq4kNeMyS3UBnRGrA._zDc7sjxVHcvMFYOML4KtJ6HGV-PhxQsAXeBAUyeIsbpROKdz-B4ASAaKQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 73.84 | 37,722 | 81,499 |
| 20:59:59 | 73.80 | 197 | 43,777 |
| 20:59:59 | 73.75 | 153 | 43,580 |
| 20:59:54 | 73.62 | 155 | 43,427 |
| 20:59:53 | 73.74 | 100 | 43,272 |
| 20:59:48 | 73.64 | 135 | 43,172 |
| 20:59:47 | 73.66 | 100 | 43,037 |
| 20:59:41 | 73.72 | 139 | 42,937 |
| 20:59:02 | 73.65 | 100 | 42,798 |
| 20:59:02 | 73.58 | 100 | 42,698 |
Price Extremes
| 1 week | 71.31 |  | 75.62 |
| 1 month | 67.89 | | 79.24 |
| Current year | 47.33 | | 92.78 |
| 1 year | 42.31 | | 92.78 |
| 3 years | 29.75 | | 92.78 |
| 5 years | 22.67 | | 92.78 |
| 10 years | 21.49 | | 92.78 |
Monthly variations
Annual variations
| 2026 | +54.64% | ||
| 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
