Gorman Rupp Stock Price History

GRC Stock  USD 40.85  0.31  0.75%   
Below is the normalized historical share price chart for Gorman Rupp extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Gorman Rupp stands at 40.85, as last reported on the 2nd of August, with the highest price reaching 41.80 and the lowest price hitting 39.74 during the day.
IPO Date
17th of March 1992
200 Day MA
37.9008
50 Day MA
37.453
Beta
1.168
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Gorman Stock, it is important to understand the factors that can impact its price. Gorman Rupp appears to be very steady, given 3 months investment horizon. Gorman Rupp holds Efficiency (Sharpe) Ratio of 0.12, which attests that the entity had a 0.12 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Gorman Rupp, which you can use to evaluate the volatility of the firm. Please utilize Gorman Rupp's Market Risk Adjusted Performance of 0.1753, risk adjusted performance of 0.1157, and Downside Deviation of 1.26 to validate if our risk estimates are consistent with your expectations.
At present, Gorman Rupp's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Other Stockholder Equity is expected to grow to about 16.6 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 21.5 M. . At present, Gorman Rupp's Price To Operating Cash Flows Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 18.81, whereas Price To Sales Ratio is forecasted to decline to 1.18. Gorman Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1179

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsGRC
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.74
  actual daily
15
85% of assets are more volatile

Expected Return

 0.2
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.12
  actual daily
9
91% of assets perform better
Based on monthly moving average Gorman Rupp is performing at about 9% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Gorman Rupp by adding it to a well-diversified portfolio.
Price Book
2.7208
Enterprise Value Ebitda
11.5934
Price Sales
1.6072
Shares Float
20.8 M
Dividend Share
0.735

Gorman Rupp Stock Price History Chart

There are several ways to analyze Gorman Stock price data. The simplest method is using a basic Gorman candlestick price chart, which shows Gorman Rupp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 28, 202541.62
Lowest PriceJune 20, 202535.0

Gorman Rupp August 2, 2025 Stock Price Synopsis

Various analyses of Gorman Rupp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Gorman Stock. It can be used to describe the percentage change in the price of Gorman Rupp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Gorman Stock.
Gorman Rupp Price Daily Balance Of Power(0.15)
Gorman Rupp Accumulation Distribution 5,221 
Gorman Rupp Price Rate Of Daily Change 0.99 
Gorman Rupp Price Action Indicator(0.07)

Gorman Rupp August 2, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Gorman Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Gorman Rupp intraday prices and daily technical indicators to check the level of noise trading in Gorman Stock and then apply it to test your longer-term investment strategies against Gorman.

Gorman Stock Price History Data

The price series of Gorman Rupp for the period between Sun, May 4, 2025 and Sat, Aug 2, 2025 has a statistical range of 6.62 with a coefficient of variation of 3.89. Under current investment horizon, the daily prices are spread out with arithmetic mean of 37.4. The median price for the last 90 days is 37.2. The company completed 5:4 stock split on 11th of December 2013. Gorman Rupp completed dividends distribution on 2025-08-15.
OpenHighLowCloseVolume
08/01/2025
 40.72  41.80  39.74  40.85  105,950 
07/31/2025 41.01  41.16  40.45  41.16  80,715 
07/30/2025
 41.45  41.79  40.82  41.13  56,566 
07/29/2025
 42.03  42.23  41.21  41.33  67,542 
07/28/2025 41.31  41.90  40.86  41.62  93,325 
07/25/2025 40.00  41.51  39.52  41.00  107,906 
07/24/2025 37.67  37.98  37.50  37.88  43,483 
07/23/2025
 38.04  38.17  37.63  37.94  51,486 
07/22/2025
 37.08  38.08  37.08  37.80  57,000 
07/21/2025 37.60  37.60  37.09  37.09  43,044 
07/18/2025
 37.72  37.72  36.93  37.22  56,233 
07/17/2025 36.93  37.86  36.93  37.46  48,500 
07/16/2025
 36.72  37.16  36.41  37.03  60,640 
07/15/2025 37.52  37.52  36.59  36.65  61,600 
07/14/2025
 37.47  37.52  37.09  37.34  45,219 
07/11/2025
 37.99  38.15  37.30  37.65  62,188 
07/10/2025
 38.25  38.53  38.19  38.19  32,294 
07/09/2025
 38.27  38.27  37.75  38.18  49,390 
07/08/2025
 37.91  38.56  37.91  37.95  57,661 
07/07/2025
 38.37  38.87  37.62  37.88  63,604 
07/03/2025 38.25  38.85  38.17  38.75  30,200 
07/02/2025
 37.99  38.31  37.53  38.14  43,484 
07/01/2025
 36.65  38.38  36.65  37.80  49,152 
06/30/2025
 37.22  37.22  36.66  36.72  103,055 
06/27/2025
 37.23  37.57  37.01  37.08  105,624 
06/26/2025
 36.54  37.14  36.54  37.07  43,429 
06/25/2025
 36.58  36.73  36.16  36.31  31,376 
06/24/2025
 36.39  36.67  36.33  36.45  51,200 
06/23/2025
 35.00  36.30  34.98  36.20  79,840 
06/20/2025
 35.46  35.91  34.99  35.00  121,492 
06/18/2025
 35.21  35.64  35.21  35.23  43,288 
06/17/2025 35.72  35.92  35.24  35.29  56,200 
06/16/2025
 35.75  36.04  35.66  35.93  49,071 
06/13/2025
 35.97  36.50  35.45  35.52  43,100 
06/12/2025
 37.10  37.20  36.64  36.74  34,584 
06/11/2025
 37.58  37.66  36.92  37.22  53,400 
06/10/2025
 37.30  37.60  37.07  37.42  28,149 
06/09/2025
 37.44  37.44  37.07  37.16  53,300 
06/06/2025
 37.46  37.69  36.90  37.21  33,700 
06/05/2025
 37.13  37.13  36.71  36.89  44,978 
06/04/2025
 37.36  37.69  36.92  37.13  48,657 
06/03/2025
 36.67  37.28  36.31  37.20  58,061 
06/02/2025
 36.62  36.62  36.03  36.58  68,285 
05/30/2025
 36.67  36.83  36.42  36.50  76,000 
05/29/2025
 36.76  36.90  36.49  36.67  34,571 
05/28/2025
 37.18  37.32  36.52  36.63  40,389 
05/27/2025
 36.75  37.30  36.69  37.12  48,300 
05/23/2025
 35.84  36.37  35.84  36.18  69,600 
05/22/2025
 37.02  37.24  36.37  36.51  52,843 
05/21/2025 37.77  37.87  37.12  37.33  53,300 
05/20/2025
 38.43  38.54  38.05  38.17  39,073 
05/19/2025
 38.47  38.85  38.17  38.62  49,018 
05/16/2025
 38.79  39.12  38.52  38.91  58,440 
05/15/2025
 38.47  39.04  38.27  38.77  65,371 
05/14/2025
 38.79  38.79  38.17  38.42  64,300 
05/13/2025
 38.83  39.06  38.53  38.84  51,900 
05/12/2025
 38.83  39.17  38.03  38.51  67,700 
05/09/2025
 37.66  37.83  36.99  37.26  47,900 
05/08/2025
 37.03  37.72  36.82  37.57  48,100 
05/07/2025
 36.82  36.95  36.19  36.50  52,300 
05/06/2025 36.08  36.62  36.01  36.45  66,500 

About Gorman Rupp Stock history

Gorman Rupp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Gorman is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Gorman Rupp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Gorman Rupp stock prices may prove useful in developing a viable investing in Gorman Rupp
Last ReportedProjected for Next Year
Common Stock Shares Outstanding26.2 M21.5 M
Net Income Applicable To Common Shares40.1 M26.3 M

Gorman Rupp Quarterly Net Working Capital

134.62 Million

Gorman Rupp Stock Technical Analysis

Gorman Rupp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Gorman Rupp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Gorman Rupp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Correlation Analysis Now

   

Correlation Analysis

Reduce portfolio risk simply by holding instruments which are not perfectly correlated
All  Next Launch Module

Gorman Rupp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Gorman Rupp's price direction in advance. Along with the technical and fundamental analysis of Gorman Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Gorman to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Gorman Stock analysis

When running Gorman Rupp's price analysis, check to measure Gorman Rupp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Gorman Rupp is operating at the current time. Most of Gorman Rupp's value examination focuses on studying past and present price action to predict the probability of Gorman Rupp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Gorman Rupp's price. Additionally, you may evaluate how the addition of Gorman Rupp to your portfolios can decrease your overall portfolio volatility.
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm