|
Real-time Estimate
Cboe BZX
02:37:25 2026-09-18 pm EDT
|
5-day change | 1st Jan Change | ||
| 72.20 USD | +0.13% |
|
-3.45% | +50.58% |
| 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
| 2026-09-14 | 2026-09-15 | 2026-09-16 | 2026-09-17 | 2026-09-18 | |
|---|---|---|---|---|---|
| Last | $71.50 | $71.23 | $72.17 | $72.10 | $71.90 |
| Volume | 205,565 | 272,834 | 205,211 | 242,090 | 125,453 |
| Change | -3.99% | -0.38% | +1.32% | -0.10% | +0.13% |
| Opening | $73.00 | $72.15 | $72.02 | $73.77 | $72.42 |
| High | $73.00 | $72.42 | $73.17 | $73.77 | $72.77 |
| Low | $70.00 | $70.44 | $70.76 | $70.93 | $71.00 |
Performance
| 1 day | +0.14% | ||
| 1 week | -3.45% | ||
| Current month | -4.64% | ||
| 1 month | -8.70% | ||
| 3 months | -18.08% | ||
| 6 months | +18.74% | ||
| Current year | +50.58% | ||
| 1 year | +61.39% | ||
| 3 years | +132.84% | ||
| 5 years | +96.61% | ||
| 10 years | +179.01% |
Volumes
marketsDaily volume
125,453
Estimated daily volume
167,166
Avg. Volume 20 sessions
159,865
Daily volume ratio
1.05
Avg. Volume 20 sessions USD
11,541,453.68
Record volume 1
1,431,053
Record volume 2
1,384,320
Record volume 3
1,140,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,904,178,520
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.06%
Free-Float capitalization (USD)
1,502,787,510
Average Daily Capital Traded
0.61%
Indicators
Moving average 5 days
72.29
Moving average 20 days
75.35
Moving average 50 days
78.69
Moving average 100 days
78.99
Price spread / (MMA5)
+0.14%
Price spread / (MMA20)
+4.38%
Price spread / (MMA50)
+9.00%
Price spread / (MMA100)
+9.41%
STIM
RSI 9 days
33.74
RSI 14 days
35.1
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.13% | -3.45% | +61.39% | +132.84% | 1.9B | |
| +0.38% | -0.86% | +37.16% | +4.67% | 16.36B | |
| -0.47% | -0.73% | -10.47% | +0.55% | 12.4B | |
| -0.39% | -1.31% | +27.36% | +85.38% | 9.37B | |
| -0.54% | -1.95% | -0.26% | +3.73% | 4.25B | |
| +1.09% | +0.28% | -12.24% | -21.24% | 4.21B | |
| +0.81% | -1.03% | -15.31% | -8.04% | 2.73B | |
| +2.77% | +5.25% | +36.98% | +167.98% | 1.85B | |
| -3.98% | -7.26% | -8.15% | +31.52% | 1.75B | |
| +2.66% | -0.16% | -12.78% | +122.58% | 1.47B | |
| Average | +0.39% | -0.33% | +10.37% | +52.00% | 5.63B | |
| Weighted average by Cap. | +0.12% | +0.01% | +14.07% | +28.17% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
59c172d0a708f8e87.EFhJOOUhuvnCgYxFzw1qmwteG6Y0j2o6nwT1laxLJtA.WnUgVNB23K2y6vpwqVRe7XgYVs14_DUN3mO69ukMTblcNnxR1nD8iqvQ-w
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:13:21 pm | 71.90 | 100 | 72,712 |
| 02:09:27 pm | 71.93 | 100 | 72,612 |
| 02:05:13 pm | 72.02 | 100 | 72,512 |
| 02:02:14 pm | 72.04 | 1,136 | 72,412 |
| 02:02:14 pm | 72.04 | 100 | 71,276 |
| 02:02:14 pm | 72.03 | 100 | 71,176 |
| 02:02:14 pm | 72.00 | 100 | 71,076 |
| 02:02:14 pm | 71.87 | 150 | 70,976 |
| 02:02:06 pm | 71.98 | 100 | 70,826 |
| 02:02:06 pm | 71.98 | 100 | 70,726 |
Price Extremes
| 1 week | 70 |  | 73.77 |
| 1 month | 70 | | 79.5 |
| 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 | +50.99% | ||
| 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
