GORMAN RUPP CO

Ticker: GRC CUSIP: 383082104 Class: Com

MORGAN STANLEY's Holding History (CIK: 0000895421)

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

Q4 2025

Shares 155,993 Value ($000) $7,449 Avg Close $46.57 Range $42.31 - $52.02

Q3 2025

Shares 170,718 Value ($000) $7,923 Avg Close $41.48 Range $36.41 - $46.93

Q2 2025

Shares 234,974 Value ($000) $8,628 Avg Close $35.95 Range $30.87 - $39.36

Q1 2025

Shares 237,857 Value ($000) $8,349 Avg Close $37.57 Range $34.69 - $40.25

Q4 2024

Shares 227,457 Value ($000) $8,625 Avg Close $39.96 Range $36.91 - $43.79

Q3 2024

Shares 301,258 Value ($000) $11,734 Avg Close $38.38 Range $35.10 - $42.25

Q2 2024

Shares 292,415 Value ($000) $10,735 Avg Close $35.31 Range $30.47 - $40.00

Q1 2024

Shares 236,760 Value ($000) $9,364 Avg Close $35.70 Range $32.20 - $39.85

Q4 2023

Shares 293,688 Value ($000) $10,435 Avg Close $32.24 Range $28.87 - $36.69

Q3 2023

Shares 216,823 Value ($000) $7,133 Avg Close $30.82 Range $27.36 - $33.74

Q2 2023

Shares 222,314 Value ($000) $6,409 Avg Close $25.47 Range $23.22 - $28.95

Q1 2023

Shares 220,072 Value ($000) $5,502 Avg Close $26.63 Range $22.92 - $30.43

Q4 2022

Shares 273,704 Value ($000) $7,012 Avg Close $26.42 Range $22.67 - $29.00

Q3 2022

Shares 142,726 Value ($000) $3,394 Avg Close $27.12 Range $23.68 - $31.04

Q2 2022

Shares 214,708 Value ($000) $6,076 Avg Close $31.09 Range $27.45 - $36.71

Q1 2022

Shares 195,174 Value ($000) $7,003 Avg Close $38.78 Range $34.75 - $45.50

Q4 2021

Shares 168,360 Value ($000) $7,501 Avg Close $42.77 Range $35.35 - $47.12

Q3 2021

Shares 189,753 Value ($000) $6,796 Avg Close $35.46 Range $33.76 - $37.40

Q2 2021

Shares 194,394 Value ($000) $6,695 Avg Close $34.80 Range $32.45 - $37.37

Q1 2021

Shares 172,719 Value ($000) $5,719 Avg Close $33.09 Range $30.35 - $35.94

Q4 2020

Shares 129,556 Value ($000) $4,204 Avg Close $33.12 Range $29.00 - $36.75

Q3 2020

Shares 117,614 Value ($000) $3,465 Avg Close $31.58 Range $28.66 - $35.10

Q2 2020

Shares 122,053 Value ($000) $3,793 Avg Close $29.29 Range $25.00 - $34.64

Q1 2020

Shares 120,664 Value ($000) $3,766 Avg Close $33.87 Range $21.49 - $38.84

Q4 2019

Shares 147,875 Value ($000) $5,546 Avg Close $36.40 Range $32.84 - $39.60

Q3 2019

Shares 103,940 Value ($000) $3,616 Avg Close $31.77 Range $29.00 - $35.44

Q2 2019

Shares 122,864 Value ($000) $4,034 Avg Close $32.48 Range $29.57 - $36.47

Q1 2019

Shares 118,580 Value ($000) $4,024 Avg Close $33.72 Range $31.08 - $35.66

Q4 2018

Shares 144,761 Value ($000) $4,693 Avg Close $33.41 Range $29.94 - $37.33

Q3 2018

Shares 155,136 Value ($000) $5,661 Avg Close $36.72 Range $34.06 - $38.26

Q2 2018

Shares 181,926 Value ($000) $6,368 Avg Close $32.63 Range $28.35 - $35.88

Q1 2018

Shares 155,562 Value ($000) $4,550 Avg Close $29.37 Range $26.53 - $32.95

Q4 2017

Shares 139,243 Value ($000) $4,346 Avg Close $31.72 Range $29.48 - $33.50

Q3 2017

Shares 114,722 Value ($000) $3,737 Avg Close $28.73 Range $25.06 - $33.29

Q2 2017

Shares 99,473 Value ($000) $2,534 Avg Close $26.77 Range $23.55 - $31.66

Q1 2017

Shares 98,019 Value ($000) $3,078 Avg Close $31.14 Range $29.25 - $33.44

Q4 2016

Shares 126,226 Value ($000) $3,906 Avg Close $28.25 Range $22.30 - $34.45

Q3 2016

Shares 83,503 Value ($000) $2,139 Avg Close $26.97 Range $25.14 - $29.59

Q2 2016

Shares 78,138 Value ($000) $2,142 Avg Close $27.85 Range $24.68 - $31.73

Q1 2016

Shares 80,200 Value ($000) $2,079 Avg Close $24.93 Range $21.09 - $27.92

Q4 2015

Shares 105,505 Value ($000) $2,820 Avg Close $27.75 Range $23.27 - $32.60

Q3 2015

Shares 102,649 Value ($000) $2,461 Avg Close $24.76 Range $18.14 - $28.78

Q2 2015

Shares 102,163 Value ($000) $2,869 Avg Close $28.27 Range $26.28 - $30.91

Q1 2015

Shares 114,924 Value ($000) $3,442 Avg Close $29.36 Range $27.69 - $32.47

Q4 2014

Shares 124,011 Value ($000) $3,983 Avg Close $31.04 Range $27.70 - $33.08

Q3 2014

Shares 134,094 Value ($000) $4,027 Avg Close $31.73 Range $28.28 - $36.82

Q2 2014

Shares 95,778 Value ($000) $3,387 Avg Close $32.36 Range $29.28 - $39.36

Q1 2014

Shares 77,800 Value ($000) $2,474 Avg Close $32.04 Range $29.12 - $35.16

Q4 2013

Shares 90,706 Value ($000) $3,032 Avg Close $31.61 Range $28.19 - $34.59

Q3 2013

Shares 42,261 Value ($000) $1,696 Avg Close $28.75 Range $24.43 - $33.88

Q2 2013

Shares 41,204 Value ($000) $1,312 Avg Close $23.21 Range $21.44 - $25.50

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	155,993	$7,449	$46.57	$42.31 - $52.02
Q3 2025	170,718	$7,923	$41.48	$36.41 - $46.93
Q2 2025	234,974	$8,628	$35.95	$30.87 - $39.36
Q1 2025	237,857	$8,349	$37.57	$34.69 - $40.25
Q4 2024	227,457	$8,625	$39.96	$36.91 - $43.79
Q3 2024	301,258	$11,734	$38.38	$35.10 - $42.25
Q2 2024	292,415	$10,735	$35.31	$30.47 - $40.00
Q1 2024	236,760	$9,364	$35.70	$32.20 - $39.85
Q4 2023	293,688	$10,435	$32.24	$28.87 - $36.69
Q3 2023	216,823	$7,133	$30.82	$27.36 - $33.74
Q2 2023	222,314	$6,409	$25.47	$23.22 - $28.95
Q1 2023	220,072	$5,502	$26.63	$22.92 - $30.43
Q4 2022	273,704	$7,012	$26.42	$22.67 - $29.00
Q3 2022	142,726	$3,394	$27.12	$23.68 - $31.04
Q2 2022	214,708	$6,076	$31.09	$27.45 - $36.71
Q1 2022	195,174	$7,003	$38.78	$34.75 - $45.50
Q4 2021	168,360	$7,501	$42.77	$35.35 - $47.12
Q3 2021	189,753	$6,796	$35.46	$33.76 - $37.40
Q2 2021	194,394	$6,695	$34.80	$32.45 - $37.37
Q1 2021	172,719	$5,719	$33.09	$30.35 - $35.94
Q4 2020	129,556	$4,204	$33.12	$29.00 - $36.75
Q3 2020	117,614	$3,465	$31.58	$28.66 - $35.10
Q2 2020	122,053	$3,793	$29.29	$25.00 - $34.64
Q1 2020	120,664	$3,766	$33.87	$21.49 - $38.84
Q4 2019	147,875	$5,546	$36.40	$32.84 - $39.60
Q3 2019	103,940	$3,616	$31.77	$29.00 - $35.44
Q2 2019	122,864	$4,034	$32.48	$29.57 - $36.47
Q1 2019	118,580	$4,024	$33.72	$31.08 - $35.66
Q4 2018	144,761	$4,693	$33.41	$29.94 - $37.33
Q3 2018	155,136	$5,661	$36.72	$34.06 - $38.26
Q2 2018	181,926	$6,368	$32.63	$28.35 - $35.88
Q1 2018	155,562	$4,550	$29.37	$26.53 - $32.95
Q4 2017	139,243	$4,346	$31.72	$29.48 - $33.50
Q3 2017	114,722	$3,737	$28.73	$25.06 - $33.29
Q2 2017	99,473	$2,534	$26.77	$23.55 - $31.66
Q1 2017	98,019	$3,078	$31.14	$29.25 - $33.44
Q4 2016	126,226	$3,906	$28.25	$22.30 - $34.45
Q3 2016	83,503	$2,139	$26.97	$25.14 - $29.59
Q2 2016	78,138	$2,142	$27.85	$24.68 - $31.73
Q1 2016	80,200	$2,079	$24.93	$21.09 - $27.92
Q4 2015	105,505	$2,820	$27.75	$23.27 - $32.60
Q3 2015	102,649	$2,461	$24.76	$18.14 - $28.78
Q2 2015	102,163	$2,869	$28.27	$26.28 - $30.91
Q1 2015	114,924	$3,442	$29.36	$27.69 - $32.47
Q4 2014	124,011	$3,983	$31.04	$27.70 - $33.08
Q3 2014	134,094	$4,027	$31.73	$28.28 - $36.82
Q2 2014	95,778	$3,387	$32.36	$29.28 - $39.36
Q1 2014	77,800	$2,474	$32.04	$29.12 - $35.16
Q4 2013	90,706	$3,032	$31.61	$28.19 - $34.59
Q3 2013	42,261	$1,696	$28.75	$24.43 - $33.88
Q2 2013	41,204	$1,312	$23.21	$21.44 - $25.50