|
Market Closed -
NYSE
21:00:02 28/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 76.22 USD | -1.75% |
|
-2.39% | +59.62% |
| 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
| 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | |
|---|---|---|---|---|---|
| Last | US$77.82 | US$76.76 | US$77.62 | US$77.58 | US$76.22 |
| Volume | 90,509 | 111,020 | 108,700 | 117,324 | 136,917 |
| Change | -0.35% | -1.36% | +1.12% | -0.05% | -1.75% |
| Opening | US$78.67 | US$78.99 | US$77.29 | US$77.58 | US$77.30 |
| High | US$78.67 | US$79.20 | US$78.61 | US$78.67 | US$77.60 |
| Low | US$77.35 | US$76.65 | US$76.71 | US$76.53 | US$75.46 |
Performance
| 1 day | -1.75% | ||
| 1 week | -2.39% | ||
| Current month | -6.12% | ||
| 1 month | -5.54% | ||
| 3 months | +1.69% | ||
| 6 months | +16.69% | ||
| Current year | +59.62% | ||
| 1 year | +78.21% | ||
| 3 years | +135.10% | ||
| 5 years | +116.66% | ||
| 10 years | +181.67% |
Volumes
marketsDaily volume
136,917
Estimated daily volume
136,917
Avg. Volume 20 sessions
138,251
Daily volume ratio
0.99
Avg. Volume 20 sessions USD
10,537,491.22
Record volume 1
1,431,053
Record volume 2
1,384,320
Record volume 3
1,140,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,012,988,721
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.06 %
Free-Float capitalization (USD)
1,588,661,082
Average Daily Capital Traded
0.52%
Indicators
Moving average 5 days
77.2
Moving average 20 days
80.68
Moving average 50 days
82.13
Moving average 100 days
78.43
Price spread / (MMA5)
+1.29%
Price spread / (MMA20)
+5.85%
Price spread / (MMA50)
+7.76%
Price spread / (MMA100)
+2.90%
STIM
RSI 9 days
37
RSI 14 days
40.8
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.75% | -2.39% | +78.21% | +135.10% | 2.01B | |
| -1.58% | -1.75% | +39.99% | +0.68% | 16.98B | |
| -0.41% | -1.67% | -7.14% | +0.61% | 12.84B | |
| -2.04% | +1.18% | +49.70% | +103.83% | 10.21B | |
| -0.11% | +1.57% | -7.44% | -19.63% | 4.58B | |
| -1.55% | -3.40% | +2.76% | +2.90% | 4.45B | |
| -0.70% | -2.95% | -12.00% | -2.68% | 3B | |
| +2.15% | +3.04% | +2.15% | +33.80% | 1.87B | |
| -3.72% | +4.68% | +19.65% | +149.16% | 1.81B | |
| +0.77% | +0.42% | -1.42% | +125.37% | 1.59B | |
| Average | -0.89% | -0.32% | +16.45% | +52.91% | 5.93B | |
| Weighted average by Cap. | -1.14% | -0.83% | +20.75% | +30.31% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2d825d5f373fa83bafa399592784bb9.vomqx38symvOXG74ECqbqE64zQAlteZsHHx4ak3igUc.h7HypkgZsCyHJQLMSVCu3iv9gmVM_YUJSyUCDjux2TTK5pylHGr4M4psOw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 76.22 | 15,970 | 67,234 |
| 20:59:59 | 76.22 | 139 | 51,264 |
| 20:59:58 | 76.21 | 123 | 51,125 |
| 20:59:57 | 76.09 | 100 | 51,002 |
| 20:59:57 | 76.24 | 100 | 50,902 |
| 20:59:54 | 76.11 | 115 | 50,802 |
| 20:59:50 | 76.07 | 140 | 50,687 |
| 20:59:50 | 76.09 | 100 | 50,547 |
| 20:59:50 | 76.09 | 100 | 50,447 |
| 20:59:50 | 76.10 | 100 | 50,347 |
Price Extremes
| 1 week | 75.46 |  | 79.2 |
| 1 month | 75.46 | | 87.3 |
| Current year | 47.33 | | 92.78 |
| 1 year | 41.85 | | 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 | +59.62% | ||
| 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
