|
Market Closed -
NYSE
21:00:03 18/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 73.25 USD | +1.60% |
|
-1.64% | +53.40% |
| 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
| 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | |
|---|---|---|---|---|---|
| Last | US$71.50 | US$71.23 | US$72.17 | US$72.10 | US$73.25 |
| Volume | 205,565 | 272,834 | 205,211 | 242,090 | 796,693 |
| Change | -3.99% | -0.38% | +1.32% | -0.10% | +1.60% |
| Opening | US$73.00 | US$72.15 | US$72.02 | US$73.77 | US$72.42 |
| High | US$73.00 | US$72.42 | US$73.17 | US$73.77 | US$73.60 |
| Low | US$70.00 | US$70.44 | US$70.76 | US$70.93 | US$71.00 |
Performance
| 1 day | +1.60% | ||
| 1 week | -1.64% | ||
| Current month | -2.85% | ||
| 1 month | -5.91% | ||
| 3 months | -16.54% | ||
| 6 months | +24.72% | ||
| Current year | +53.40% | ||
| 1 year | +63.14% | ||
| 3 years | +133.21% | ||
| 5 years | +100.30% | ||
| 10 years | +184.25% |
Volumes
marketsDaily volume
796,693
Estimated daily volume
796,693
Avg. Volume 20 sessions
215,904
Daily volume ratio
3.69
Avg. Volume 20 sessions USD
15,814,968
Record volume 1
1,431,053
Record volume 2
1,384,320
Record volume 3
1,140,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,934,550,299
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.06%
Free-Float capitalization (USD)
1,526,757,074
Average Daily Capital Traded
0.82%
Indicators
Moving average 5 days
72.05
Moving average 20 days
75.03
Moving average 50 days
78.58
Moving average 100 days
78.96
Price spread / (MMA5)
-1.64%
Price spread / (MMA20)
+2.43%
Price spread / (MMA50)
+7.27%
Price spread / (MMA100)
+7.80%
STIM
RSI 9 days
33.45
RSI 14 days
34.92
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.60% | -1.64% | +63.14% | +133.21% | 1.93B | |
| +0.82% | -0.22% | +38.93% | +6.56% | 16.49B | |
| -0.43% | -0.57% | -9.90% | +2.02% | 12.35B | |
| +0.19% | -0.78% | +30.35% | +89.39% | 9.39B | |
| +1.09% | +0.28% | -10.87% | -22.59% | 4.25B | |
| -0.72% | -2.37% | +0.19% | +4.90% | 4.22B | |
| +0.78% | -0.92% | -12.94% | -7.08% | 2.76B | |
| +2.77% | +7.27% | +31.71% | +170.96% | 1.9B | |
| -3.98% | -7.26% | -8.15% | +30.53% | 1.68B | |
| -0.79% | +3.89% | -11.00% | +112.53% | 1.5B | |
| Average | +0.69% | -0.53% | +11.15% | +52.04% | 5.65B | |
| Weighted average by Cap. | +0.42% | -0.53% | +15.51% | +29.75% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e073536d649eb36.Lg-0MA_1wUc26KdL5Ta_lPL0abgohvzkouJ2bxa6Ues.GWLEQD23rQl-q84Zkn_u-pWFUPJb4bGNwdUYHH7gPt8ffv1AQ7LxIX2Snw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:03 | 73.25 | 497,900 | 645,649 |
| 20:59:59 | 73.25 | 200 | 147,749 |
| 20:59:59 | 73.25 | 100 | 147,549 |
| 20:59:59 | 73.21 | 100 | 147,449 |
| 20:59:59 | 73.21 | 100 | 147,349 |
| 20:59:54 | 73.12 | 100 | 147,249 |
| 20:59:54 | 73.04 | 100 | 147,149 |
| 20:59:50 | 73.04 | 100 | 147,049 |
| 20:59:49 | 73.36 | 100 | 146,949 |
| 20:59:47 | 73.29 | 100 | 146,849 |
Price Extremes
| 1 week | 70.44 |  | 73.77 |
| 1 month | 70 | | 79.2 |
| 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 | +53.40% | ||
| 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
