GORMAN RUPP CO

Ticker: GRC CUSIP: 383082104 Class: Com

Fruth Investment Management's Holding History (CIK: 0001416856)

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

Q4 2025

Shares 63,099 Value ($000) $3 Avg Close $46.57 Range $42.31 - $52.02

Q3 2025

Shares 63,255 Value ($000) $3 Avg Close $41.48 Range $36.41 - $46.93

Q2 2025

Shares 65,798 Value ($000) $2 Avg Close $35.95 Range $30.87 - $39.36

Q1 2025

Shares 66,548 Value ($000) $2 Avg Close $37.57 Range $34.69 - $40.25

Q4 2024

Shares 66,948 Value ($000) $3 Avg Close $39.96 Range $36.91 - $43.79

Q3 2024

Shares 67,385 Value ($000) $3 Avg Close $38.38 Range $35.10 - $42.25

Q2 2024

Shares 69,012 Value ($000) $3 Avg Close $35.31 Range $30.47 - $40.00

Q1 2024

Shares 69,512 Value ($000) $3 Avg Close $35.70 Range $32.20 - $39.85

Q4 2023

Shares 69,599 Value ($000) $2 Avg Close $32.24 Range $28.87 - $36.69

Q3 2023

Shares 69,649 Value ($000) $2 Avg Close $30.82 Range $27.36 - $33.74

Q2 2023

Shares 69,849 Value ($000) $2 Avg Close $25.47 Range $23.22 - $28.95

Q1 2023

Shares 69,949 Value ($000) $2 Avg Close $26.63 Range $22.92 - $30.43

Q4 2022

Shares 70,049 Value ($000) $2 Avg Close $26.42 Range $22.67 - $29.00

Q3 2022

Shares 70,390 Value ($000) $1,674 Avg Close $27.12 Range $23.68 - $31.04

Q2 2022

Shares 70,390 Value ($000) $2,567 Avg Close $31.09 Range $27.45 - $36.71

Q1 2022

Shares 69,383 Value ($000) $2,489 Avg Close $38.78 Range $34.75 - $45.50

Q4 2021

Shares 68,024 Value ($000) $3,030 Avg Close $42.77 Range $35.35 - $47.12

Q3 2021

Shares 68,348 Value ($000) $2,447 Avg Close $35.46 Range $33.76 - $37.40

Q2 2021

Shares 68,603 Value ($000) $2,362 Avg Close $34.80 Range $32.45 - $37.37

Q1 2021

Shares 68,303 Value ($000) $2,261 Avg Close $33.09 Range $30.35 - $35.94

Q4 2020

Shares 68,903 Value ($000) $2,235 Avg Close $33.12 Range $29.00 - $36.75

Q3 2020

Shares 68,620 Value ($000) $2,021 Avg Close $31.58 Range $28.66 - $35.10

Q2 2020

Shares 68,438 Value ($000) $2,127 Avg Close $29.29 Range $25.00 - $34.64

Q1 2020

Shares 68,822 Value ($000) $2,147 Avg Close $33.87 Range $21.49 - $38.84

Q4 2019

Shares 66,095 Value ($000) $2,478 Avg Close $36.40 Range $32.84 - $39.60

Q3 2019

Shares 62,611 Value ($000) $2,178 Avg Close $31.77 Range $29.00 - $35.44

Q2 2019

Shares 62,492 Value ($000) $2,051 Avg Close $32.48 Range $29.57 - $36.47

Q1 2019

Shares 62,548 Value ($000) $2,122 Avg Close $33.72 Range $31.08 - $35.66

Q4 2018

Shares 63,372 Value ($000) $2,053 Avg Close $33.41 Range $29.94 - $37.33

Q3 2018

Shares 64,028 Value ($000) $2,337 Avg Close $36.72 Range $34.06 - $38.26

Q2 2018

Shares 66,009 Value ($000) $2,310 Avg Close $32.63 Range $28.35 - $35.88

Q1 2018

Shares 67,026 Value ($000) $1,960 Avg Close $29.37 Range $26.53 - $32.95

Q4 2017

Shares 68,157 Value ($000) $2,127 Avg Close $31.72 Range $29.48 - $33.50

Q3 2017

Shares 70,013 Value ($000) $2,280 Avg Close $28.73 Range $25.06 - $33.29

Q2 2017

Shares 71,181 Value ($000) $1,812 Avg Close $26.77 Range $23.55 - $31.66

Q1 2017

Shares 71,749 Value ($000) $2,252 Avg Close $31.14 Range $29.25 - $33.44

Q4 2016

Shares 73,899 Value ($000) $2,287 Avg Close $28.25 Range $22.30 - $34.45

Q3 2016

Shares 74,002 Value ($000) $1,895 Avg Close $26.97 Range $25.14 - $29.59

Q2 2016

Shares 76,856 Value ($000) $2,106 Avg Close $27.85 Range $24.68 - $31.73

Q1 2016

Shares 77,368 Value ($000) $2,006 Avg Close $24.93 Range $21.09 - $27.92

Q4 2015

Shares 78,621 Value ($000) $2,101 Avg Close $27.75 Range $23.27 - $32.60

Q3 2015

Shares 79,414 Value ($000) $1,903 Avg Close $24.76 Range $18.14 - $28.78

Q2 2015

Shares 70,439 Value ($000) $1,977 Avg Close $28.27 Range $26.28 - $30.91

Q1 2015

Shares 73,407 Value ($000) $2,198 Avg Close $29.36 Range $27.69 - $32.47

Q4 2014

Shares 74,150 Value ($000) $2,381 Avg Close $31.04 Range $27.70 - $33.08

Q3 2014

Shares 73,487 Value ($000) $2,207 Avg Close $31.73 Range $28.28 - $36.82

Q2 2014

Shares 69,559 Value ($000) $2,435 Avg Close $32.36 Range $29.28 - $39.36

Q1 2014

Shares 69,559 Value ($000) $2,157 Avg Close $32.04 Range $29.12 - $35.16

Q4 2013

Shares 66,532 Value ($000) $2,224 Avg Close $31.61 Range $28.19 - $34.59

Q3 2013

Shares 53,335 Value ($000) $2,139 Avg Close $28.75 Range $24.43 - $33.88

Q2 2013

Shares 55,710 Value ($000) $1,773 Avg Close $23.21 Range $21.44 - $25.50

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	63,099	$3	$46.57	$42.31 - $52.02
Q3 2025	63,255	$3	$41.48	$36.41 - $46.93
Q2 2025	65,798	$2	$35.95	$30.87 - $39.36
Q1 2025	66,548	$2	$37.57	$34.69 - $40.25
Q4 2024	66,948	$3	$39.96	$36.91 - $43.79
Q3 2024	67,385	$3	$38.38	$35.10 - $42.25
Q2 2024	69,012	$3	$35.31	$30.47 - $40.00
Q1 2024	69,512	$3	$35.70	$32.20 - $39.85
Q4 2023	69,599	$2	$32.24	$28.87 - $36.69
Q3 2023	69,649	$2	$30.82	$27.36 - $33.74
Q2 2023	69,849	$2	$25.47	$23.22 - $28.95
Q1 2023	69,949	$2	$26.63	$22.92 - $30.43
Q4 2022	70,049	$2	$26.42	$22.67 - $29.00
Q3 2022	70,390	$1,674	$27.12	$23.68 - $31.04
Q2 2022	70,390	$2,567	$31.09	$27.45 - $36.71
Q1 2022	69,383	$2,489	$38.78	$34.75 - $45.50
Q4 2021	68,024	$3,030	$42.77	$35.35 - $47.12
Q3 2021	68,348	$2,447	$35.46	$33.76 - $37.40
Q2 2021	68,603	$2,362	$34.80	$32.45 - $37.37
Q1 2021	68,303	$2,261	$33.09	$30.35 - $35.94
Q4 2020	68,903	$2,235	$33.12	$29.00 - $36.75
Q3 2020	68,620	$2,021	$31.58	$28.66 - $35.10
Q2 2020	68,438	$2,127	$29.29	$25.00 - $34.64
Q1 2020	68,822	$2,147	$33.87	$21.49 - $38.84
Q4 2019	66,095	$2,478	$36.40	$32.84 - $39.60
Q3 2019	62,611	$2,178	$31.77	$29.00 - $35.44
Q2 2019	62,492	$2,051	$32.48	$29.57 - $36.47
Q1 2019	62,548	$2,122	$33.72	$31.08 - $35.66
Q4 2018	63,372	$2,053	$33.41	$29.94 - $37.33
Q3 2018	64,028	$2,337	$36.72	$34.06 - $38.26
Q2 2018	66,009	$2,310	$32.63	$28.35 - $35.88
Q1 2018	67,026	$1,960	$29.37	$26.53 - $32.95
Q4 2017	68,157	$2,127	$31.72	$29.48 - $33.50
Q3 2017	70,013	$2,280	$28.73	$25.06 - $33.29
Q2 2017	71,181	$1,812	$26.77	$23.55 - $31.66
Q1 2017	71,749	$2,252	$31.14	$29.25 - $33.44
Q4 2016	73,899	$2,287	$28.25	$22.30 - $34.45
Q3 2016	74,002	$1,895	$26.97	$25.14 - $29.59
Q2 2016	76,856	$2,106	$27.85	$24.68 - $31.73
Q1 2016	77,368	$2,006	$24.93	$21.09 - $27.92
Q4 2015	78,621	$2,101	$27.75	$23.27 - $32.60
Q3 2015	79,414	$1,903	$24.76	$18.14 - $28.78
Q2 2015	70,439	$1,977	$28.27	$26.28 - $30.91
Q1 2015	73,407	$2,198	$29.36	$27.69 - $32.47
Q4 2014	74,150	$2,381	$31.04	$27.70 - $33.08
Q3 2014	73,487	$2,207	$31.73	$28.28 - $36.82
Q2 2014	69,559	$2,435	$32.36	$29.28 - $39.36
Q1 2014	69,559	$2,157	$32.04	$29.12 - $35.16
Q4 2013	66,532	$2,224	$31.61	$28.19 - $34.59
Q3 2013	53,335	$2,139	$28.75	$24.43 - $33.88
Q2 2013	55,710	$1,773	$23.21	$21.44 - $25.50