GENERAL MLS INC

Ticker: GIS CUSIP: 370334104 Class: COM

ADELL HARRIMAN & CARPENTER INC's Holding History (CIK: 0001134152)

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

Q4 2025

Shares 6,263 Value ($000) $291 Avg Close $47.46 Range $45.15 - $50.62

Q3 2025

Shares 6,166 Value ($000) $311 Avg Close $49.46 Range $47.69 - $52.87

Q2 2025

Shares 6,594 Value ($000) $342 Avg Close $53.78 Range $48.98 - $60.47

Q1 2025

Shares 7,166 Value ($000) $428 Avg Close $57.96 Range $53.26 - $65.04

Q4 2024

Shares 7,866 Value ($000) $502 Avg Close $64.08 Range $59.55 - $70.98

Q3 2024

Shares 8,116 Value ($000) $599 Avg Close $65.64 Range $58.34 - $71.98

Q2 2024

Shares 9,101 Value ($000) $576 Avg Close $64.44 Range $58.26 - $67.92

Q1 2024

Shares 10,051 Value ($000) $703 Avg Close $60.59 Range $57.26 - $69.34

Q4 2023

Shares 11,515 Value ($000) $750 Avg Close $59.53 Range $55.67 - $62.97

Q3 2023

Shares 11,899 Value ($000) $761 Avg Close $64.57 Range $58.16 - $70.96

Q2 2023

Shares 12,730 Value ($000) $982 Avg Close $77.49 Range $69.01 - $82.44

Q1 2023

Shares 12,796 Value ($000) $1,094 Avg Close $71.95 Range $66.92 - $77.80

Q4 2022

Shares 13,788 Value ($000) $1,156 Avg Close $72.93 Range $66.66 - $79.13

Q3 2022

Shares 13,679 Value ($000) $1,048,009 Avg Close $67.78 Range $64.19 - $72.26

Q2 2022

Shares 14,081 Value ($000) $1,062,471 Avg Close $61.84 Range $57.35 - $66.89

Q1 2022

Shares 14,474 Value ($000) $980,233 Avg Close $58.78 Range $54.07 - $61.33

Q4 2021

Shares 14,774 Value ($000) $995,526 Avg Close $55.25 Range $51.70 - $60.64

Q3 2021

Shares 15,262 Value ($000) $913,020 Avg Close $50.97 Range $48.91 - $53.15

Q2 2021

Shares 15,400 Value ($000) $938,322 Avg Close $52.90 Range $50.35 - $55.33

Q1 2021

Shares 16,301 Value ($000) $999,577 Avg Close $48.95 Range $45.79 - $53.21

Q4 2020

Shares 16,601 Value ($000) $976,138 Avg Close $50.86 Range $48.16 - $52.99

Q3 2020

Shares 16,901 Value ($000) $1,042,453 Avg Close $52.12 Range $47.49 - $55.18

Q2 2020

Shares 16,901 Value ($000) $1,041,947 Avg Close $49.89 Range $42.27 - $53.24

Q1 2020

Shares 17,101 Value ($000) $902,420 Avg Close $43.30 Range $38.24 - $49.24

Q4 2019

Shares 18,101 Value ($000) $969,490 Avg Close $42.80 Range $40.63 - $44.66

Q3 2019

Shares 18,101 Value ($000) $997,727 Avg Close $43.39 Range $41.29 - $45.44

Q2 2019

Shares 18,501 Value ($000) $971,673 Avg Close $41.22 Range $38.15 - $43.43

Q1 2019

Shares 20,386 Value ($000) $1,054,976 Avg Close $35.78 Range $29.79 - $41.09

Q4 2018

Shares 21,701 Value ($000) $845,037 Avg Close $32.97 Range $28.46 - $36.20

Q3 2018

Shares 23,601 Value ($000) $1,012,955 Avg Close $34.96 Range $32.93 - $37.18

Q2 2018

Shares 25,401 Value ($000) $1,124,248 Avg Close $33.42 Range $31.35 - $36.03

Q1 2018

Shares 28,746 Value ($000) $1,295,295 Avg Close $40.98 Range $33.24 - $45.89

Q4 2017

Shares 31,626 Value ($000) $1,875,106 Avg Close $40.54 Range $37.23 - $45.44

Q3 2017

Shares 32,978 Value ($000) $1,706,919 Avg Close $40.71 Range $37.44 - $42.97

Q2 2017

Shares 40,679 Value ($000) $2,253,621 Avg Close $42.00 Range $40.41 - $44.33

Q1 2017

Shares 44,544 Value ($000) $2,628,555 Avg Close $44.62 Range $42.78 - $46.53

Q4 2016

Shares 46,644 Value ($000) $2,881,214 Avg Close $44.87 Range $43.74 - $46.41

Q3 2016

Shares 48,140 Value ($000) $3,075,161 Avg Close $50.01 Range $45.41 - $52.32

Q2 2016

Shares 46,846 Value ($000) $3,341,032 Avg Close $45.45 Range $42.88 - $51.27

Q1 2016

Shares 50,964 Value ($000) $3,228,578 Avg Close $41.20 Range $37.96 - $45.19

Q4 2015

Shares 50,147 Value ($000) $2,891,484 Avg Close $40.46 Range $38.60 - $41.77

Q3 2015

Shares 50,924 Value ($000) $2,858,372 Avg Close $39.98 Range $33.16 - $41.79

Q2 2015

Shares 59,049 Value ($000) $3,290,210 Avg Close $38.79 Range $37.51 - $39.68

Q1 2015

Shares 59,549 Value ($000) $3,370,473 Avg Close $36.64 Range $35.35 - $39.35

Q4 2014

Shares 60,299 Value ($000) $3,215,746 Avg Close $35.24 Range $32.96 - $37.25

Q3 2014

Shares 62,309 Value ($000) $3,273,715 Avg Close $35.46 Range $33.73 - $36.42

Q2 2014

Shares 62,309 Value ($000) $3,273,715 Avg Close $35.77 Range $34.10 - $37.35

Q1 2014

Shares 65,509 Value ($000) $3,394,676 Avg Close $32.96 Range $31.10 - $34.63

Q4 2013

Shares 67,609 Value ($000) $3,374,365 Avg Close $32.89 Range $31.05 - $34.34

Q3 2013

Shares 68,939 Value ($000) $3,303,557 Avg Close $32.89 Range $31.14 - $34.80

Q2 2013

Shares 68,146 Value ($000) $3,307,125 Avg Close $31.98 Range $30.04 - $33.16

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,263	$291	$47.46	$45.15 - $50.62
Q3 2025	6,166	$311	$49.46	$47.69 - $52.87
Q2 2025	6,594	$342	$53.78	$48.98 - $60.47
Q1 2025	7,166	$428	$57.96	$53.26 - $65.04
Q4 2024	7,866	$502	$64.08	$59.55 - $70.98
Q3 2024	8,116	$599	$65.64	$58.34 - $71.98
Q2 2024	9,101	$576	$64.44	$58.26 - $67.92
Q1 2024	10,051	$703	$60.59	$57.26 - $69.34
Q4 2023	11,515	$750	$59.53	$55.67 - $62.97
Q3 2023	11,899	$761	$64.57	$58.16 - $70.96
Q2 2023	12,730	$982	$77.49	$69.01 - $82.44
Q1 2023	12,796	$1,094	$71.95	$66.92 - $77.80
Q4 2022	13,788	$1,156	$72.93	$66.66 - $79.13
Q3 2022	13,679	$1,048,009	$67.78	$64.19 - $72.26
Q2 2022	14,081	$1,062,471	$61.84	$57.35 - $66.89
Q1 2022	14,474	$980,233	$58.78	$54.07 - $61.33
Q4 2021	14,774	$995,526	$55.25	$51.70 - $60.64
Q3 2021	15,262	$913,020	$50.97	$48.91 - $53.15
Q2 2021	15,400	$938,322	$52.90	$50.35 - $55.33
Q1 2021	16,301	$999,577	$48.95	$45.79 - $53.21
Q4 2020	16,601	$976,138	$50.86	$48.16 - $52.99
Q3 2020	16,901	$1,042,453	$52.12	$47.49 - $55.18
Q2 2020	16,901	$1,041,947	$49.89	$42.27 - $53.24
Q1 2020	17,101	$902,420	$43.30	$38.24 - $49.24
Q4 2019	18,101	$969,490	$42.80	$40.63 - $44.66
Q3 2019	18,101	$997,727	$43.39	$41.29 - $45.44
Q2 2019	18,501	$971,673	$41.22	$38.15 - $43.43
Q1 2019	20,386	$1,054,976	$35.78	$29.79 - $41.09
Q4 2018	21,701	$845,037	$32.97	$28.46 - $36.20
Q3 2018	23,601	$1,012,955	$34.96	$32.93 - $37.18
Q2 2018	25,401	$1,124,248	$33.42	$31.35 - $36.03
Q1 2018	28,746	$1,295,295	$40.98	$33.24 - $45.89
Q4 2017	31,626	$1,875,106	$40.54	$37.23 - $45.44
Q3 2017	32,978	$1,706,919	$40.71	$37.44 - $42.97
Q2 2017	40,679	$2,253,621	$42.00	$40.41 - $44.33
Q1 2017	44,544	$2,628,555	$44.62	$42.78 - $46.53
Q4 2016	46,644	$2,881,214	$44.87	$43.74 - $46.41
Q3 2016	48,140	$3,075,161	$50.01	$45.41 - $52.32
Q2 2016	46,846	$3,341,032	$45.45	$42.88 - $51.27
Q1 2016	50,964	$3,228,578	$41.20	$37.96 - $45.19
Q4 2015	50,147	$2,891,484	$40.46	$38.60 - $41.77
Q3 2015	50,924	$2,858,372	$39.98	$33.16 - $41.79
Q2 2015	59,049	$3,290,210	$38.79	$37.51 - $39.68
Q1 2015	59,549	$3,370,473	$36.64	$35.35 - $39.35
Q4 2014	60,299	$3,215,746	$35.24	$32.96 - $37.25
Q3 2014	62,309	$3,273,715	$35.46	$33.73 - $36.42
Q2 2014	62,309	$3,273,715	$35.77	$34.10 - $37.35
Q1 2014	65,509	$3,394,676	$32.96	$31.10 - $34.63
Q4 2013	67,609	$3,374,365	$32.89	$31.05 - $34.34
Q3 2013	68,939	$3,303,557	$32.89	$31.14 - $34.80
Q2 2013	68,146	$3,307,125	$31.98	$30.04 - $33.16