ALBEMARLE CORP

Ticker: ALB CUSIP: 012653101 Class: COM

GHP Investment Advisors, Inc.'s Holding History (CIK: 0001401561)

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

Q4 2025

Shares 3,619 Value ($000) $512 Avg Close $113.25 Range $81.72 - $152.08

Q3 2025

Shares 3,612 Value ($000) $293 Avg Close $76.57 Range $60.13 - $91.04

Q2 2025

Shares 3,623 Value ($000) $227 Avg Close $58.33 Range $48.70 - $72.55

Q1 2025

Shares 5,703 Value ($000) $411 Avg Close $79.81 Range $65.86 - $97.06

Q4 2024

Shares 8,433 Value ($000) $726 Avg Close $97.25 Range $83.41 - $111.16

Q3 2024

Shares 8,634 Value ($000) $818 Avg Close $86.31 Range $69.91 - $99.62

Q2 2024

Shares 14,497 Value ($000) $1,385 Avg Close $115.13 Range $89.65 - $133.07

Q1 2024

Shares 15,317 Value ($000) $2,018 Avg Close $118.85 Range $102.92 - $144.33

Q4 2023

Shares 15,680 Value ($000) $2,265 Avg Close $132.16 Range $107.74 - $170.76

Q3 2023

Shares 18,171 Value ($000) $2,969 Avg Close $191.29 Range $155.83 - $237.51

Q2 2023

Shares 18,923 Value ($000) $3,548 Avg Close $196.03 Range $164.63 - $224.22

Q1 2023

Shares 19,765 Value ($000) $4,369 Avg Close $235.72 Range $196.10 - $280.23

Q4 2022

Shares 20,109 Value ($000) $4,361 Avg Close $254.58 Range $201.24 - $319.45

Q3 2022

Shares 20,215 Value ($000) $5,346 Avg Close $242.56 Range $180.47 - $293.95

Q2 2022

Shares 20,893 Value ($000) $4,366 Avg Close $212.49 Range $176.29 - $260.58

Q1 2022

Shares 22,712 Value ($000) $5,023 Avg Close $200.76 Range $161.46 - $235.64

Q4 2021

Shares 26,221 Value ($000) $6,130 Avg Close $234.79 Range $199.68 - $276.51

Q3 2021

Shares 48,948 Value ($000) $10,718 Avg Close $202.32 Range $154.56 - $239.70

Q2 2021

Shares 49,441 Value ($000) $8,329 Avg Close $152.58 Range $135.37 - $167.80

Q1 2021

Shares 47,456 Value ($000) $6,934 Avg Close $151.36 Range $126.13 - $177.52

Q4 2020

Shares 46,850 Value ($000) $6,911 Avg Close $111.68 Range $79.49 - $144.66

Q3 2020

Shares 41,636 Value ($000) $3,717 Avg Close $83.00 Range $70.01 - $94.94

Q2 2020

Shares 36,923 Value ($000) $2,851 Avg Close $63.41 Range $49.11 - $81.00

Q1 2020

Shares 21,385 Value ($000) $1,205 Avg Close $71.10 Range $45.56 - $92.13

Q4 2019

Shares 9,448 Value ($000) $690 Avg Close $61.60 Range $55.48 - $67.99

Q3 2019

Shares 9,418 Value ($000) $655 Avg Close $62.51 Range $53.75 - $69.60

Q2 2019

Shares 8,695 Value ($000) $612 Avg Close $67.39 Range $57.55 - $79.31

Q1 2019

Shares 7,721 Value ($000) $633 Avg Close $74.32 Range $65.92 - $84.59

Q4 2018

Shares 7,374 Value ($000) $568 Avg Close $85.43 Range $65.29 - $98.38

Q3 2018

Shares 7,461 Value ($000) $744 Avg Close $87.32 Range $81.17 - $97.19

Q2 2018

Shares 7,337 Value ($000) $692 Avg Close $86.32 Range $77.95 - $95.60

Q1 2018

Shares 7,330 Value ($000) $680 Avg Close $98.71 Range $80.22 - $124.19

Q4 2017

Shares 7,202 Value ($000) $921 Avg Close $121.22 Range $112.84 - $129.53

Q3 2017

Shares 7,196 Value ($000) $981 Avg Close $106.00 Range $93.87 - $122.82

Q2 2017

Shares 7,453 Value ($000) $787 Avg Close $96.69 Range $91.89 - $103.64

Q1 2017

Shares 7,449 Value ($000) $787 Avg Close $86.27 Range $77.05 - $95.57

Q4 2016

Shares 7,445 Value ($000) $641 Avg Close $74.76 Range $67.38 - $81.43

Q3 2016

Shares 6,991 Value ($000) $598 Avg Close $72.47 Range $66.05 - $76.76

Q2 2016

Shares 6,812 Value ($000) $540 Avg Close $64.37 Range $55.54 - $74.74

Q1 2016

Shares 6,454 Value ($000) $413 Avg Close $47.90 Range $39.90 - $56.35

Q4 2015

Shares 6,866 Value ($000) $385 Avg Close $44.66 Range $38.21 - $50.55

Q3 2015

Shares 7,453 Value ($000) $329 Avg Close $42.05 Range $35.80 - $48.04

Q2 2015

Shares 7,453 Value ($000) $371 Avg Close $51.18 Range $44.73 - $55.66

Q1 2015

Shares 7,447 Value ($000) $394 Avg Close $46.58 Range $39.85 - $53.01

Q4 2014

Shares 7,585 Value ($000) $456 Avg Close $49.99 Range $43.54 - $53.74

Q3 2014

Shares 7,582 Value ($000) $447 Avg Close $54.91 Range $49.49 - $64.40

Q2 2014

Shares 7,580 Value ($000) $542 Avg Close $57.75 Range $54.29 - $61.13

Q1 2014

Shares 7,579 Value ($000) $503 Avg Close $54.27 Range $51.02 - $56.37

Q4 2013

Shares 7,877 Value ($000) $499 Avg Close $55.43 Range $51.94 - $58.50

Q3 2013

Shares 7,876 Value ($000) $496 Avg Close $52.42 Range $50.02 - $55.20

Q2 2013

Shares 7,874 Value ($000) $490 Avg Close $52.08 Range $46.91 - $57.18

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,619	$512	$113.25	$81.72 - $152.08
Q3 2025	3,612	$293	$76.57	$60.13 - $91.04
Q2 2025	3,623	$227	$58.33	$48.70 - $72.55
Q1 2025	5,703	$411	$79.81	$65.86 - $97.06
Q4 2024	8,433	$726	$97.25	$83.41 - $111.16
Q3 2024	8,634	$818	$86.31	$69.91 - $99.62
Q2 2024	14,497	$1,385	$115.13	$89.65 - $133.07
Q1 2024	15,317	$2,018	$118.85	$102.92 - $144.33
Q4 2023	15,680	$2,265	$132.16	$107.74 - $170.76
Q3 2023	18,171	$2,969	$191.29	$155.83 - $237.51
Q2 2023	18,923	$3,548	$196.03	$164.63 - $224.22
Q1 2023	19,765	$4,369	$235.72	$196.10 - $280.23
Q4 2022	20,109	$4,361	$254.58	$201.24 - $319.45
Q3 2022	20,215	$5,346	$242.56	$180.47 - $293.95
Q2 2022	20,893	$4,366	$212.49	$176.29 - $260.58
Q1 2022	22,712	$5,023	$200.76	$161.46 - $235.64
Q4 2021	26,221	$6,130	$234.79	$199.68 - $276.51
Q3 2021	48,948	$10,718	$202.32	$154.56 - $239.70
Q2 2021	49,441	$8,329	$152.58	$135.37 - $167.80
Q1 2021	47,456	$6,934	$151.36	$126.13 - $177.52
Q4 2020	46,850	$6,911	$111.68	$79.49 - $144.66
Q3 2020	41,636	$3,717	$83.00	$70.01 - $94.94
Q2 2020	36,923	$2,851	$63.41	$49.11 - $81.00
Q1 2020	21,385	$1,205	$71.10	$45.56 - $92.13
Q4 2019	9,448	$690	$61.60	$55.48 - $67.99
Q3 2019	9,418	$655	$62.51	$53.75 - $69.60
Q2 2019	8,695	$612	$67.39	$57.55 - $79.31
Q1 2019	7,721	$633	$74.32	$65.92 - $84.59
Q4 2018	7,374	$568	$85.43	$65.29 - $98.38
Q3 2018	7,461	$744	$87.32	$81.17 - $97.19
Q2 2018	7,337	$692	$86.32	$77.95 - $95.60
Q1 2018	7,330	$680	$98.71	$80.22 - $124.19
Q4 2017	7,202	$921	$121.22	$112.84 - $129.53
Q3 2017	7,196	$981	$106.00	$93.87 - $122.82
Q2 2017	7,453	$787	$96.69	$91.89 - $103.64
Q1 2017	7,449	$787	$86.27	$77.05 - $95.57
Q4 2016	7,445	$641	$74.76	$67.38 - $81.43
Q3 2016	6,991	$598	$72.47	$66.05 - $76.76
Q2 2016	6,812	$540	$64.37	$55.54 - $74.74
Q1 2016	6,454	$413	$47.90	$39.90 - $56.35
Q4 2015	6,866	$385	$44.66	$38.21 - $50.55
Q3 2015	7,453	$329	$42.05	$35.80 - $48.04
Q2 2015	7,453	$371	$51.18	$44.73 - $55.66
Q1 2015	7,447	$394	$46.58	$39.85 - $53.01
Q4 2014	7,585	$456	$49.99	$43.54 - $53.74
Q3 2014	7,582	$447	$54.91	$49.49 - $64.40
Q2 2014	7,580	$542	$57.75	$54.29 - $61.13
Q1 2014	7,579	$503	$54.27	$51.02 - $56.37
Q4 2013	7,877	$499	$55.43	$51.94 - $58.50
Q3 2013	7,876	$496	$52.42	$50.02 - $55.20
Q2 2013	7,874	$490	$52.08	$46.91 - $57.18