|
Market Closed -
NYSE
04:00:03 2026-08-27 pm EDT
|
5-day change | 1st Jan Change | ||
| 77.58 USD | -0.05% |
|
-0.35% | +62.47% |
Stock exchange
Quotes 5-day view: The Gorman-Rupp Company
Delayed Quote NYSE
| 2026-08-21 | 2026-08-24 | 2026-08-25 | 2026-08-26 | 2026-08-27 | |
|---|---|---|---|---|---|
| Last | $78.09 | $77.82 | $76.76 | $77.62 | $77.58 |
| Volume | 211,657 | 90,509 | 111,020 | 108,700 | 117,316 |
| Change | +0.31% | -0.35% | -1.36% | +1.12% | -0.05% |
| Opening | $78.64 | $78.67 | $78.99 | $77.29 | $77.58 |
| High | $78.64 | $78.67 | $79.20 | $78.61 | $78.67 |
| Low | $76.61 | $77.35 | $76.65 | $76.71 | $76.53 |
Performance
| 1 day | -0.05% | ||
| 1 week | -0.35% | ||
| Current month | -4.45% | ||
| 1 month | -3.70% | ||
| 3 months | +2.51% | ||
| 6 months | +20.78% | ||
| Current year | +62.47% | ||
| 1 year | +80.21% | ||
| 3 years | +153.70% | ||
| 5 years | +117.74% | ||
| 10 years | +183.35% |
Volumes
marketsDaily volume
117,324
Estimated daily volume
117,324
Avg. Volume 20 sessions
138,712
Daily volume ratio
0.85
Avg. Volume 20 sessions USD
10,761,276.96
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)
2,049,963,061
Net sales (USD)
682,389,000
Number of employees
1,415
Sales / Employee (USD)
482,254
Free-Float
77.06 %
Free-Float capitalization (USD)
1,617,841,421
Average Daily Capital Traded
0.52%
Indicators
Moving average 5 days
77.63
Moving average 20 days
80.83
Moving average 50 days
82.28
Moving average 100 days
78.16
Price spread / (MMA5)
+0.06%
Price spread / (MMA20)
+4.19%
Price spread / (MMA50)
+6.06%
Price spread / (MMA100)
+0.75%
STIM
RSI 9 days
37.2
RSI 14 days
40.92
Historical Quotes: The Gorman-Rupp Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6bd331ef35da3464c9.caadUsD9bLT0shu7EPad-2Etjys_lXbepcuxl77PIxM.C-SlEZq8VOGGgn7CasHIwgZLykMIwUWZ3aDZ2_aEVGIZwNdrmNBU2IPdWg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:03 pm | 77.58 | 21,229 | 66,018 |
| 03:59:59 pm | 77.67 | 220 | 44,789 |
| 03:59:59 pm | 77.67 | 121 | 44,569 |
| 03:59:58 pm | 77.64 | 121 | 44,448 |
| 03:59:58 pm | 77.64 | 100 | 44,327 |
| 03:59:58 pm | 77.63 | 100 | 44,227 |
| 03:59:58 pm | 77.64 | 100 | 44,127 |
| 03:59:58 pm | 77.59 | 100 | 44,027 |
| 03:59:57 pm | 77.54 | 100 | 43,927 |
| 03:59:56 pm | 77.66 | 100 | 43,827 |
Price Extremes
| 1 week | 76.53 |  | 79.2 |
| 1 month | 76.53 | | 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 | +62.47% | ||
| 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
