|
Market Closed -
NYSE
04:00:02 2026-10-16 pm EDT
|
5-day change | 1st Jan Change | ||
| 71.89 USD | -0.35% |
|
-2.84% | +50.55% |
| 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
| 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | |
|---|---|---|---|---|---|
| Last | $73.58 | $73.86 | $72.94 | $72.14 | $71.89 |
| Volume | 138,007 | 139,245 | 114,288 | 141,642 | 111,201 |
| Change | -0.55% | +0.38% | -1.25% | -1.10% | -0.35% |
| Opening | $73.87 | $73.39 | $73.43 | $72.73 | $72.04 |
| High | $75.10 | $73.92 | $73.68 | $72.77 | $73.29 |
| Low | $73.55 | $72.24 | $72.39 | $71.18 | $71.31 |
Performance
| 1 day | -0.35% | ||
| 1 week | -2.84% | ||
| Current month | -3.48% | ||
| 1 month | -0.29% | ||
| 3 months | -9.84% | ||
| 6 months | +5.32% | ||
| Current year | +50.55% | ||
| 1 year | +54.37% | ||
| 3 years | +120.52% | ||
| 5 years | +83.25% | ||
| 10 years | +190.46% |
Volumes
marketsDaily volume
111,201
Estimated daily volume
111,201
Avg. Volume 20 sessions
168,309
Daily volume ratio
0.66
Avg. Volume 20 sessions USD
12,099,734.01
Record volume 1
1,431,053
Record volume 2
1,384,320
Record volume 3
1,140,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,898,632,369
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.06%
Free-Float capitalization (USD)
1,498,410,459
Average Daily Capital Traded
0.64%
Indicators
Moving average 5 days
72.88
Moving average 20 days
74.61
Moving average 50 days
76.12
Moving average 100 days
78.88
Price spread / (MMA5)
+1.38%
Price spread / (MMA20)
+3.79%
Price spread / (MMA50)
+5.88%
Price spread / (MMA100)
+9.72%
RSI 9 days
35.58
RSI 14 days
39.33
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.35% | -2.84% | +54.37% | +120.52% | 1.9B | |
| +0.17% | +0.08% | +31.32% | +139.14% | 121B | |
| +1.30% | -3.67% | +23.03% | +35.43% | 95.61B | |
| -0.04% | +3.17% | +39.34% | +80.27% | 62.68B | |
| +1.27% | +0.53% | +20.16% | +69.90% | 58.53B | |
| -3.18% | -13.47% | +104.21% | +156.08% | 56.39B | |
| +1.35% | -1.90% | +34.51% | +50.96% | 35.39B | |
| +2.11% | +2.59% | +46.15% | +85.80% | 30.46B | |
| -0.12% | -1.23% | +0.73% | +18.46% | 30.18B | |
| +1.32% | -7.47% | +34.83% | -5.70% | 26.94B | |
| Average | +0.38% | -2.42% | +38.86% | +75.09% | 51.96B | |
| Weighted average by Cap. | +0.35% | -2.12% | +36.99% | +83.27% |
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d829ada72.SC9wUAUEA2t2NccYmPWF9gfxehvqGyssYDYoq8tDtcA.HxslFUxpdDsxUKRAzbf1k2mLNkSMKGZpJXlp6IUN1JkAekkUNVtaPRxUhg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 71.89 | 27,360 | 63,178 |
| 03:59:46 pm | 71.79 | 100 | 35,818 |
| 03:59:45 pm | 71.85 | 303 | 35,718 |
| 03:59:44 pm | 71.85 | 100 | 35,415 |
| 03:59:44 pm | 71.84 | 140 | 35,315 |
| 03:59:40 pm | 71.97 | 148 | 35,175 |
| 03:59:33 pm | 71.94 | 100 | 35,027 |
| 03:59:33 pm | 71.94 | 100 | 34,927 |
| 03:59:33 pm | 71.94 | 100 | 34,827 |
| 03:59:30 pm | 71.94 | 100 | 34,727 |
Price Extremes
| 1 week | 71.18 |  | 75.1 |
| 1 month | 71.18 | | 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 | +50.55% | ||
| 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
