GORMAN RUPP CO

Ticker: GRC CUSIP: 383082104 Class: Com

STATE STREET CORP's Holding History (CIK: 0000093751)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 517,388 Value ($000) $24,705 Avg Close $46.57 Range $42.31 - $52.02

Q3 2025

Shares 518,046 Value ($000) $24,043 Avg Close $41.48 Range $36.41 - $46.93

Q2 2025

Shares 530,952 Value ($000) $19,497 Avg Close $35.95 Range $30.87 - $39.36

Q1 2025

Shares 527,637 Value ($000) $18,520 Avg Close $37.57 Range $34.69 - $40.25

Q4 2024

Shares 527,544 Value ($000) $20,004 Avg Close $39.96 Range $36.91 - $43.79

Q3 2024

Shares 523,614 Value ($000) $20,395 Avg Close $38.38 Range $35.10 - $42.25

Q2 2024

Shares 537,306 Value ($000) $19,725 Avg Close $35.31 Range $30.47 - $40.00

Q1 2024

Shares 528,864 Value ($000) $20,917 Avg Close $35.70 Range $32.20 - $39.85

Q4 2023

Shares 530,837 Value ($000) $18,861 Avg Close $32.24 Range $28.87 - $36.69

Q3 2023

Shares 506,042 Value ($000) $16,649 Avg Close $30.82 Range $27.36 - $33.74

Q2 2023

Shares 504,845 Value ($000) $14,555 Avg Close $25.47 Range $23.22 - $28.95

Q1 2023

Shares 504,751 Value ($000) $12,619 Avg Close $26.63 Range $22.92 - $30.43

Q4 2022

Shares 481,103 Value ($000) $12,326 Avg Close $26.42 Range $22.67 - $29.00

Q3 2022

Shares 477,417 Value ($000) $11,358 Avg Close $27.12 Range $23.68 - $31.04

Q2 2022

Shares 469,954 Value ($000) $13,300 Avg Close $31.09 Range $27.45 - $36.71

Q1 2022

Shares 457,099 Value ($000) $16,401 Avg Close $38.78 Range $34.75 - $45.50

Q4 2021

Shares 443,611 Value ($000) $19,763 Avg Close $42.77 Range $35.35 - $47.12

Q3 2021

Shares 416,618 Value ($000) $14,919 Avg Close $35.46 Range $33.76 - $37.40

Q2 2021

Shares 387,876 Value ($000) $13,358 Avg Close $34.80 Range $32.45 - $37.37

Q1 2021

Shares 352,780 Value ($000) $11,681 Avg Close $33.09 Range $30.35 - $35.94

Q4 2020

Shares 362,394 Value ($000) $11,760 Avg Close $33.12 Range $29.00 - $36.75

Q3 2020

Shares 371,097 Value ($000) $10,933 Avg Close $31.58 Range $28.66 - $35.10

Q2 2020

Shares 372,453 Value ($000) $11,576 Avg Close $29.29 Range $25.00 - $34.64

Q1 2020

Shares 376,309 Value ($000) $11,745 Avg Close $33.87 Range $21.49 - $38.84

Q4 2019

Shares 377,567 Value ($000) $14,159 Avg Close $36.40 Range $32.84 - $39.60

Q3 2019

Shares 370,867 Value ($000) $12,902 Avg Close $31.77 Range $29.00 - $35.44

Q2 2019

Shares 374,210 Value ($000) $12,285 Avg Close $32.48 Range $29.57 - $36.47

Q1 2019

Shares 363,980 Value ($000) $12,353 Avg Close $33.72 Range $31.08 - $35.66

Q4 2018

Shares 383,950 Value ($000) $12,444 Avg Close $33.41 Range $29.94 - $37.33

Q3 2018

Shares 391,903 Value ($000) $14,305 Avg Close $36.72 Range $34.06 - $38.26

Q2 2018

Shares 341,282 Value ($000) $11,950 Avg Close $32.63 Range $28.35 - $35.88

Q1 2018

Shares 347,673 Value ($000) $10,166 Avg Close $29.37 Range $26.53 - $32.95

Q4 2017

Shares 387,358 Value ($000) $12,087 Avg Close $31.72 Range $29.48 - $33.50

Q3 2017

Shares 337,589 Value ($000) $11,000 Avg Close $28.73 Range $25.06 - $33.29

Q2 2017

Shares 360,369 Value ($000) $9,179 Avg Close $26.77 Range $23.55 - $31.66

Q1 2017

Shares 344,550 Value ($000) $10,820 Avg Close $31.14 Range $29.25 - $33.44

Q4 2016

Shares 340,924 Value ($000) $10,547 Avg Close $28.25 Range $22.30 - $34.45

Q3 2016

Shares 320,794 Value ($000) $8,214 Avg Close $26.97 Range $25.14 - $29.59

Q2 2016

Shares 320,296 Value ($000) $8,779 Avg Close $27.85 Range $24.68 - $31.73

Q1 2016

Shares 331,457 Value ($000) $8,594 Avg Close $24.93 Range $21.09 - $27.92

Q4 2015

Shares 322,199 Value ($000) $8,612 Avg Close $27.75 Range $23.27 - $32.60

Q3 2015

Shares 303,979 Value ($000) $7,289 Avg Close $24.76 Range $18.14 - $28.78

Q2 2015

Shares 307,182 Value ($000) $8,628 Avg Close $28.27 Range $26.28 - $30.91

Q1 2015

Shares 310,168 Value ($000) $9,290 Avg Close $29.36 Range $27.69 - $32.47

Q4 2014

Shares 306,950 Value ($000) $9,859 Avg Close $31.04 Range $27.70 - $33.08

Q3 2014

Shares 306,379 Value ($000) $9,208 Avg Close $31.73 Range $28.28 - $36.82

Q2 2014

Shares 309,446 Value ($000) $10,946 Avg Close $32.36 Range $29.28 - $39.36

Q1 2014

Shares 317,153 Value ($000) $10,087 Avg Close $32.04 Range $29.12 - $35.16

Q4 2013

Shares 323,797 Value ($000) $10,821 Avg Close $31.61 Range $28.19 - $34.59

Q3 2013

Shares 268,958 Value ($000) $10,787 Avg Close $28.75 Range $24.43 - $33.88

Q2 2013

Shares 264,588 Value ($000) $8,426 Avg Close $23.21 Range $21.44 - $25.50

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	517,388	$24,705	$46.57	$42.31 - $52.02
Q3 2025	518,046	$24,043	$41.48	$36.41 - $46.93
Q2 2025	530,952	$19,497	$35.95	$30.87 - $39.36
Q1 2025	527,637	$18,520	$37.57	$34.69 - $40.25
Q4 2024	527,544	$20,004	$39.96	$36.91 - $43.79
Q3 2024	523,614	$20,395	$38.38	$35.10 - $42.25
Q2 2024	537,306	$19,725	$35.31	$30.47 - $40.00
Q1 2024	528,864	$20,917	$35.70	$32.20 - $39.85
Q4 2023	530,837	$18,861	$32.24	$28.87 - $36.69
Q3 2023	506,042	$16,649	$30.82	$27.36 - $33.74
Q2 2023	504,845	$14,555	$25.47	$23.22 - $28.95
Q1 2023	504,751	$12,619	$26.63	$22.92 - $30.43
Q4 2022	481,103	$12,326	$26.42	$22.67 - $29.00
Q3 2022	477,417	$11,358	$27.12	$23.68 - $31.04
Q2 2022	469,954	$13,300	$31.09	$27.45 - $36.71
Q1 2022	457,099	$16,401	$38.78	$34.75 - $45.50
Q4 2021	443,611	$19,763	$42.77	$35.35 - $47.12
Q3 2021	416,618	$14,919	$35.46	$33.76 - $37.40
Q2 2021	387,876	$13,358	$34.80	$32.45 - $37.37
Q1 2021	352,780	$11,681	$33.09	$30.35 - $35.94
Q4 2020	362,394	$11,760	$33.12	$29.00 - $36.75
Q3 2020	371,097	$10,933	$31.58	$28.66 - $35.10
Q2 2020	372,453	$11,576	$29.29	$25.00 - $34.64
Q1 2020	376,309	$11,745	$33.87	$21.49 - $38.84
Q4 2019	377,567	$14,159	$36.40	$32.84 - $39.60
Q3 2019	370,867	$12,902	$31.77	$29.00 - $35.44
Q2 2019	374,210	$12,285	$32.48	$29.57 - $36.47
Q1 2019	363,980	$12,353	$33.72	$31.08 - $35.66
Q4 2018	383,950	$12,444	$33.41	$29.94 - $37.33
Q3 2018	391,903	$14,305	$36.72	$34.06 - $38.26
Q2 2018	341,282	$11,950	$32.63	$28.35 - $35.88
Q1 2018	347,673	$10,166	$29.37	$26.53 - $32.95
Q4 2017	387,358	$12,087	$31.72	$29.48 - $33.50
Q3 2017	337,589	$11,000	$28.73	$25.06 - $33.29
Q2 2017	360,369	$9,179	$26.77	$23.55 - $31.66
Q1 2017	344,550	$10,820	$31.14	$29.25 - $33.44
Q4 2016	340,924	$10,547	$28.25	$22.30 - $34.45
Q3 2016	320,794	$8,214	$26.97	$25.14 - $29.59
Q2 2016	320,296	$8,779	$27.85	$24.68 - $31.73
Q1 2016	331,457	$8,594	$24.93	$21.09 - $27.92
Q4 2015	322,199	$8,612	$27.75	$23.27 - $32.60
Q3 2015	303,979	$7,289	$24.76	$18.14 - $28.78
Q2 2015	307,182	$8,628	$28.27	$26.28 - $30.91
Q1 2015	310,168	$9,290	$29.36	$27.69 - $32.47
Q4 2014	306,950	$9,859	$31.04	$27.70 - $33.08
Q3 2014	306,379	$9,208	$31.73	$28.28 - $36.82
Q2 2014	309,446	$10,946	$32.36	$29.28 - $39.36
Q1 2014	317,153	$10,087	$32.04	$29.12 - $35.16
Q4 2013	323,797	$10,821	$31.61	$28.19 - $34.59
Q3 2013	268,958	$10,787	$28.75	$24.43 - $33.88
Q2 2013	264,588	$8,426	$23.21	$21.44 - $25.50