|
Market Closed -
NYSE
04:00:02 2026-10-20 pm EDT
|
5-day change | 1st Jan Change | ||
| 72.33 USD | -0.12% |
|
-2.07% | +51.48% |
| Aug. 28 | Gorman Rupp Insider Sold Shares Worth $399,976, According to a Recent SEC Filing | MT |
| Jul. 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
| 2026-10-14 | 2026-10-15 | 2026-10-16 | 2026-10-19 | 2026-10-20 | |
|---|---|---|---|---|---|
| Last | $72.94 | $72.14 | $71.89 | $72.42 | $72.33 |
| Volume | 114,288 | 141,642 | 111,201 | 96,696 | 167,447 |
| Change | -1.25% | -1.10% | -0.35% | +0.74% | -0.12% |
| Opening | $73.43 | $72.73 | $72.04 | $72.72 | $71.51 |
| High | $73.68 | $72.77 | $73.29 | $73.30 | $73.00 |
| Low | $72.39 | $71.18 | $71.31 | $71.85 | $70.74 |
Performance
| 1 day | -0.12% | ||
| 1 week | -2.07% | ||
| Current month | -2.89% | ||
| 1 month | -1.26% | ||
| 3 months | -8.66% | ||
| 6 months | +10.19% | ||
| Current year | +51.48% | ||
| 1 year | +52.47% | ||
| 3 years | +134.23% | ||
| 5 years | +83.11% | ||
| 10 years | +199.26% |
Volumes
marketsDaily volume
167,447
Estimated daily volume
167,447
Avg. Volume 20 sessions
151,351
Daily volume ratio
1.11
Avg. Volume 20 sessions USD
10,947,217.83
Record volume 1
1,431,053
Record volume 2
1,384,320
Record volume 3
1,140,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,910,252,876
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.06%
Free-Float capitalization (USD)
1,507,581,423
Average Daily Capital Traded
0.57%
Indicators
Moving average 5 days
72.34
Moving average 20 days
74.48
Moving average 50 days
75.64
Moving average 100 days
78.82
Price spread / (MMA5)
+0.02%
Price spread / (MMA20)
+2.97%
Price spread / (MMA50)
+4.57%
Price spread / (MMA100)
+8.97%
STIM
RSI 9 days
39.21
RSI 14 days
41.25
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.12% | -2.07% | +52.47% | +134.23% | 1.91B | |
| -2.24% | -0.93% | +27.65% | +153.30% | 119B | |
| +0.29% | -8.09% | +15.32% | +38.38% | 90.64B | |
| +1.36% | +0.82% | +37.60% | +93.20% | 62.92B | |
| +1.23% | +0.43% | +20.14% | +79.31% | 59.26B | |
| -0.51% | -9.74% | +102.83% | +172.07% | 56.89B | |
| +0.60% | -6.83% | +22.08% | +54.17% | 34.15B | |
| +2.09% | +1.38% | +36.26% | +91.44% | 30.08B | |
| +1.08% | -0.46% | +0.15% | +30.07% | 30.49B | |
| +0.82% | -8.15% | +28.33% | -3.59% | 26.16B | |
| Average | +0.46% | -3.43% | +34.28% | +84.26% | 51.16B | |
| Weighted average by Cap. | +0.05% | -3.57% | +32.80% | +93.38% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
81823d90617965c58f55df333fec.e2yjqEcL48yyilnEcRF5AEUz3sPeydEU0EOhHw8ijIE.SyfU8WpRu7j2wjaCGGYsVCdpq6WzurJ56DnGKURRxsZWNtvvCFiSgva8Lg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 72.33 | 39,638 | 97,296 |
| 03:59:53 pm | 72.20 | 200 | 57,658 |
| 03:59:53 pm | 72.27 | 100 | 57,458 |
| 03:59:53 pm | 72.27 | 100 | 57,358 |
| 03:59:51 pm | 72.20 | 100 | 57,258 |
| 03:59:51 pm | 72.24 | 140 | 57,158 |
| 03:59:50 pm | 72.22 | 184 | 57,018 |
| 03:59:50 pm | 72.23 | 141 | 56,834 |
| 03:59:47 pm | 72.24 | 200 | 56,693 |
| 03:59:46 pm | 72.30 | 200 | 56,493 |
Price Extremes
| 1 week | 70.74 |  | 73.3 |
| 1 month | 70.74 | | 79.24 |
| 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 | +51.48% | ||
| 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
