GENERAL MLS INC

Ticker: GIS CUSIP: 370334104 Class: COM

ROCKLAND TRUST CO's Holding History (CIK: 0000084616)

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

Q4 2025

Shares 193,816 Value ($000) $9,012 Avg Close $47.46 Range $45.15 - $50.62

Q3 2025

Shares 189,185 Value ($000) $9,539 Avg Close $49.46 Range $47.69 - $52.87

Q2 2025

Shares 201,562 Value ($000) $10,443 Avg Close $53.78 Range $48.98 - $60.47

Q1 2025

Shares 197,182 Value ($000) $11,790 Avg Close $57.96 Range $53.26 - $65.04

Q4 2024

Shares 165,412 Value ($000) $10,548 Avg Close $64.08 Range $59.55 - $70.98

Q3 2024

Shares 161,628 Value ($000) $11,936 Avg Close $65.64 Range $58.34 - $71.98

Q2 2024

Shares 163,890 Value ($000) $10,368 Avg Close $64.44 Range $58.26 - $67.92

Q1 2024

Shares 160,569 Value ($000) $11,235 Avg Close $60.59 Range $57.26 - $69.34

Q4 2023

Shares 155,351 Value ($000) $10,120 Avg Close $59.53 Range $55.67 - $62.97

Q3 2023

Shares 109,020 Value ($000) $6,976 Avg Close $64.57 Range $58.16 - $70.96

Q2 2023

Shares 101,941 Value ($000) $7,819 Avg Close $77.49 Range $69.01 - $82.44

Q1 2023

Shares 103,877 Value ($000) $8,877 Avg Close $71.95 Range $66.92 - $77.80

Q4 2022

Shares 98,204 Value ($000) $8 Avg Close $72.93 Range $66.66 - $79.13

Q3 2022

Shares 99,797 Value ($000) $7,645 Avg Close $67.78 Range $64.19 - $72.26

Q2 2022

Shares 104,432 Value ($000) $7,880 Avg Close $61.84 Range $57.35 - $66.89

Q1 2022

Shares 110,498 Value ($000) $7,483 Avg Close $58.78 Range $54.07 - $61.33

Q4 2021

Shares 142,893 Value ($000) $9,628 Avg Close $55.25 Range $51.70 - $60.64

Q3 2021

Shares 138,596 Value ($000) $8,291 Avg Close $50.97 Range $48.91 - $53.15

Q2 2021

Shares 129,618 Value ($000) $7,898 Avg Close $52.90 Range $50.35 - $55.33

Q1 2021

Shares 129,781 Value ($000) $7,958 Avg Close $48.95 Range $45.79 - $53.21

Q4 2020

Shares 111,084 Value ($000) $6,532 Avg Close $50.86 Range $48.16 - $52.99

Q3 2020

Shares 107,311 Value ($000) $6,619 Avg Close $52.12 Range $47.49 - $55.18

Q2 2020

Shares 109,726 Value ($000) $6,765 Avg Close $49.89 Range $42.27 - $53.24

Q1 2020

Shares 113,632 Value ($000) $5,997 Avg Close $43.30 Range $38.24 - $49.24

Q4 2019

Shares 112,900 Value ($000) $6,047 Avg Close $42.80 Range $40.63 - $44.66

Q3 2019

Shares 117,798 Value ($000) $6,287 Avg Close $43.39 Range $41.29 - $45.44

Q2 2019

Shares 121,554 Value ($000) $6,384 Avg Close $41.22 Range $38.15 - $43.43

Q1 2019

Shares 123,293 Value ($000) $6,380 Avg Close $35.78 Range $29.79 - $41.09

Q4 2018

Shares 102,180 Value ($000) $3,979 Avg Close $32.97 Range $28.46 - $36.20

Q3 2018

Shares 95,057 Value ($000) $4,080 Avg Close $34.96 Range $32.93 - $37.18

Q2 2018

Shares 81,531 Value ($000) $3,609 Avg Close $33.42 Range $31.35 - $36.03

Q1 2018

Shares 153,558 Value ($000) $6,919 Avg Close $40.98 Range $33.24 - $45.89

Q4 2017

Shares 146,337 Value ($000) $8,676 Avg Close $40.54 Range $37.23 - $45.44

Q3 2017

Shares 140,128 Value ($000) $7,253 Avg Close $40.71 Range $37.44 - $42.97

Q2 2017

Shares 133,880 Value ($000) $7,417 Avg Close $42.00 Range $40.41 - $44.33

Q1 2017

Shares 123,566 Value ($000) $7,292 Avg Close $44.62 Range $42.78 - $46.53

Q4 2016

Shares 127,550 Value ($000) $7,879 Avg Close $44.87 Range $43.74 - $46.41

Q3 2016

Shares 117,734 Value ($000) $7,521 Avg Close $50.01 Range $45.41 - $52.32

Q2 2016

Shares 111,884 Value ($000) $7,980 Avg Close $45.45 Range $42.88 - $51.27

Q1 2016

Shares 116,216 Value ($000) $7,362 Avg Close $41.20 Range $37.96 - $45.19

Q4 2015

Shares 117,195 Value ($000) $6,757 Avg Close $40.46 Range $38.60 - $41.77

Q3 2015

Shares 114,569 Value ($000) $6,431 Avg Close $39.98 Range $33.16 - $41.79

Q2 2015

Shares 112,466 Value ($000) $6,267 Avg Close $38.79 Range $37.51 - $39.68

Q1 2015

Shares 112,890 Value ($000) $6,390 Avg Close $36.64 Range $35.35 - $39.35

Q4 2014

Shares 110,495 Value ($000) $5,893 Avg Close $35.24 Range $32.96 - $37.25

Q3 2014

Shares 109,151 Value ($000) $5,507 Avg Close $35.46 Range $33.73 - $36.42

Q2 2014

Shares 100,881 Value ($000) $5,300 Avg Close $35.77 Range $34.10 - $37.35

Q1 2014

Shares 97,837 Value ($000) $5,070 Avg Close $32.96 Range $31.10 - $34.63

Q4 2013

Shares 93,274 Value ($000) $4,655 Avg Close $32.89 Range $31.05 - $34.34

Q3 2013

Shares 89,631 Value ($000) $4,295 Avg Close $32.89 Range $31.14 - $34.80

Q2 2013

Shares 87,737 Value ($000) $4,258 Avg Close $31.98 Range $30.04 - $33.16

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	193,816	$9,012	$47.46	$45.15 - $50.62
Q3 2025	189,185	$9,539	$49.46	$47.69 - $52.87
Q2 2025	201,562	$10,443	$53.78	$48.98 - $60.47
Q1 2025	197,182	$11,790	$57.96	$53.26 - $65.04
Q4 2024	165,412	$10,548	$64.08	$59.55 - $70.98
Q3 2024	161,628	$11,936	$65.64	$58.34 - $71.98
Q2 2024	163,890	$10,368	$64.44	$58.26 - $67.92
Q1 2024	160,569	$11,235	$60.59	$57.26 - $69.34
Q4 2023	155,351	$10,120	$59.53	$55.67 - $62.97
Q3 2023	109,020	$6,976	$64.57	$58.16 - $70.96
Q2 2023	101,941	$7,819	$77.49	$69.01 - $82.44
Q1 2023	103,877	$8,877	$71.95	$66.92 - $77.80
Q4 2022	98,204	$8	$72.93	$66.66 - $79.13
Q3 2022	99,797	$7,645	$67.78	$64.19 - $72.26
Q2 2022	104,432	$7,880	$61.84	$57.35 - $66.89
Q1 2022	110,498	$7,483	$58.78	$54.07 - $61.33
Q4 2021	142,893	$9,628	$55.25	$51.70 - $60.64
Q3 2021	138,596	$8,291	$50.97	$48.91 - $53.15
Q2 2021	129,618	$7,898	$52.90	$50.35 - $55.33
Q1 2021	129,781	$7,958	$48.95	$45.79 - $53.21
Q4 2020	111,084	$6,532	$50.86	$48.16 - $52.99
Q3 2020	107,311	$6,619	$52.12	$47.49 - $55.18
Q2 2020	109,726	$6,765	$49.89	$42.27 - $53.24
Q1 2020	113,632	$5,997	$43.30	$38.24 - $49.24
Q4 2019	112,900	$6,047	$42.80	$40.63 - $44.66
Q3 2019	117,798	$6,287	$43.39	$41.29 - $45.44
Q2 2019	121,554	$6,384	$41.22	$38.15 - $43.43
Q1 2019	123,293	$6,380	$35.78	$29.79 - $41.09
Q4 2018	102,180	$3,979	$32.97	$28.46 - $36.20
Q3 2018	95,057	$4,080	$34.96	$32.93 - $37.18
Q2 2018	81,531	$3,609	$33.42	$31.35 - $36.03
Q1 2018	153,558	$6,919	$40.98	$33.24 - $45.89
Q4 2017	146,337	$8,676	$40.54	$37.23 - $45.44
Q3 2017	140,128	$7,253	$40.71	$37.44 - $42.97
Q2 2017	133,880	$7,417	$42.00	$40.41 - $44.33
Q1 2017	123,566	$7,292	$44.62	$42.78 - $46.53
Q4 2016	127,550	$7,879	$44.87	$43.74 - $46.41
Q3 2016	117,734	$7,521	$50.01	$45.41 - $52.32
Q2 2016	111,884	$7,980	$45.45	$42.88 - $51.27
Q1 2016	116,216	$7,362	$41.20	$37.96 - $45.19
Q4 2015	117,195	$6,757	$40.46	$38.60 - $41.77
Q3 2015	114,569	$6,431	$39.98	$33.16 - $41.79
Q2 2015	112,466	$6,267	$38.79	$37.51 - $39.68
Q1 2015	112,890	$6,390	$36.64	$35.35 - $39.35
Q4 2014	110,495	$5,893	$35.24	$32.96 - $37.25
Q3 2014	109,151	$5,507	$35.46	$33.73 - $36.42
Q2 2014	100,881	$5,300	$35.77	$34.10 - $37.35
Q1 2014	97,837	$5,070	$32.96	$31.10 - $34.63
Q4 2013	93,274	$4,655	$32.89	$31.05 - $34.34
Q3 2013	89,631	$4,295	$32.89	$31.14 - $34.80
Q2 2013	87,737	$4,258	$31.98	$30.04 - $33.16