GENERAL MLS INC

Ticker: GIS CUSIP: 370334104 Class: COM

FOSTER & MOTLEY INC's Holding History (CIK: 0001163902)

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

Q4 2025

Shares 19,116 Value ($000) $1 Avg Close $47.46 Range $45.15 - $50.62

Q3 2025

Shares 21,161 Value ($000) $1 Avg Close $49.46 Range $47.69 - $52.87

Q2 2025

Shares 36,891 Value ($000) $2 Avg Close $53.78 Range $48.98 - $60.47

Q1 2025

Shares 39,367 Value ($000) $2 Avg Close $57.96 Range $53.26 - $65.04

Q4 2024

Shares 32,633 Value ($000) $2 Avg Close $64.08 Range $59.55 - $70.98

Q3 2024

Shares 25,685 Value ($000) $2 Avg Close $65.64 Range $58.34 - $71.98

Q2 2024

Shares 27,167 Value ($000) $2 Avg Close $64.44 Range $58.26 - $67.92

Q1 2024

Shares 28,269 Value ($000) $2 Avg Close $60.59 Range $57.26 - $69.34

Q4 2023

Shares 29,317 Value ($000) $2 Avg Close $59.53 Range $55.67 - $62.97

Q3 2023

Shares 30,927 Value ($000) $2 Avg Close $64.57 Range $58.16 - $70.96

Q2 2023

Shares 37,009 Value ($000) $3 Avg Close $77.49 Range $69.01 - $82.44

Q1 2023

Shares 33,749 Value ($000) $3 Avg Close $71.95 Range $66.92 - $77.80

Q4 2022

Shares 32,415 Value ($000) $3 Avg Close $72.93 Range $66.66 - $79.13

Q3 2022

Shares 25,299 Value ($000) $1,938 Avg Close $67.78 Range $64.19 - $72.26

Q2 2022

Shares 18,355 Value ($000) $1,385 Avg Close $61.84 Range $57.35 - $66.89

Q1 2022

Shares 17,705 Value ($000) $1,199 Avg Close $58.78 Range $54.07 - $61.33

Q4 2021

Shares 19,006 Value ($000) $1,281 Avg Close $55.25 Range $51.70 - $60.64

Q3 2021

Shares 20,326 Value ($000) $1,216 Avg Close $50.97 Range $48.91 - $53.15

Q2 2021

Shares 21,041 Value ($000) $1,282 Avg Close $52.90 Range $50.35 - $55.33

Q1 2021

Shares 21,689 Value ($000) $1,330 Avg Close $48.95 Range $45.79 - $53.21

Q4 2020

Shares 18,072 Value ($000) $1,063 Avg Close $50.86 Range $48.16 - $52.99

Q3 2020

Shares 16,271 Value ($000) $1,004 Avg Close $52.12 Range $47.49 - $55.18

Q2 2020

Shares 16,385 Value ($000) $1,010 Avg Close $49.89 Range $42.27 - $53.24

Q1 2020

Shares 16,506 Value ($000) $871 Avg Close $43.30 Range $38.24 - $49.24

Q4 2019

Shares 17,181 Value ($000) $920 Avg Close $42.80 Range $40.63 - $44.66

Q3 2019

Shares 16,399 Value ($000) $904 Avg Close $43.39 Range $41.29 - $45.44

Q2 2019

Shares 14,142 Value ($000) $743 Avg Close $41.22 Range $38.15 - $43.43

Q1 2019

Shares 15,194 Value ($000) $786 Avg Close $35.78 Range $29.79 - $41.09

Q4 2018

Shares 21,976 Value ($000) $856 Avg Close $32.97 Range $28.46 - $36.20

Q3 2018

Shares 29,840 Value ($000) $1,281 Avg Close $34.96 Range $32.93 - $37.18

Q2 2018

Shares 50,250 Value ($000) $2,224 Avg Close $33.42 Range $31.35 - $36.03

Q1 2018

Shares 58,219 Value ($000) $2,623 Avg Close $40.98 Range $33.24 - $45.89

Q4 2017

Shares 63,719 Value ($000) $3,778 Avg Close $40.54 Range $37.23 - $45.44

Q3 2017

Shares 75,523 Value ($000) $3,909 Avg Close $40.71 Range $37.44 - $42.97

Q2 2017

Shares 87,372 Value ($000) $4,840 Avg Close $42.00 Range $40.41 - $44.33

Q1 2017

Shares 103,022 Value ($000) $6,079 Avg Close $44.62 Range $42.78 - $46.53

Q4 2016

Shares 108,974 Value ($000) $6,731 Avg Close $44.87 Range $43.74 - $46.41

Q3 2016

Shares 107,727 Value ($000) $6,882 Avg Close $50.01 Range $45.41 - $52.32

Q2 2016

Shares 109,958 Value ($000) $7,842 Avg Close $45.45 Range $42.88 - $51.27

Q1 2016

Shares 107,369 Value ($000) $6,802 Avg Close $41.20 Range $37.96 - $45.19

Q4 2015

Shares 90,713 Value ($000) $5,231 Avg Close $40.46 Range $38.60 - $41.77

Q3 2015

Shares 28,837 Value ($000) $1,586 Avg Close $39.98 Range $33.16 - $41.79

Q2 2015

Shares 27,769 Value ($000) $1,547 Avg Close $38.79 Range $37.51 - $39.68

Q1 2015

Shares 26,635 Value ($000) $1,508 Avg Close $36.64 Range $35.35 - $39.35

Q4 2014

Shares 40,937 Value ($000) $2,183 Avg Close $35.24 Range $32.96 - $37.25

Q3 2014

Shares 82,972 Value ($000) $4,186 Avg Close $35.46 Range $33.73 - $36.42

Q2 2014

Shares 95,142 Value ($000) $4,999 Avg Close $35.77 Range $34.10 - $37.35

Q1 2014

Shares 101,093 Value ($000) $5,239 Avg Close $32.96 Range $31.10 - $34.63

Q4 2013

Shares 102,821 Value ($000) $5,132 Avg Close $32.89 Range $31.05 - $34.34

Q3 2013

Shares 103,880 Value ($000) $4,978 Avg Close $32.89 Range $31.14 - $34.80

Q2 2013

Shares 91,632 Value ($000) $4,447 Avg Close $31.98 Range $30.04 - $33.16

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	19,116	$1	$47.46	$45.15 - $50.62
Q3 2025	21,161	$1	$49.46	$47.69 - $52.87
Q2 2025	36,891	$2	$53.78	$48.98 - $60.47
Q1 2025	39,367	$2	$57.96	$53.26 - $65.04
Q4 2024	32,633	$2	$64.08	$59.55 - $70.98
Q3 2024	25,685	$2	$65.64	$58.34 - $71.98
Q2 2024	27,167	$2	$64.44	$58.26 - $67.92
Q1 2024	28,269	$2	$60.59	$57.26 - $69.34
Q4 2023	29,317	$2	$59.53	$55.67 - $62.97
Q3 2023	30,927	$2	$64.57	$58.16 - $70.96
Q2 2023	37,009	$3	$77.49	$69.01 - $82.44
Q1 2023	33,749	$3	$71.95	$66.92 - $77.80
Q4 2022	32,415	$3	$72.93	$66.66 - $79.13
Q3 2022	25,299	$1,938	$67.78	$64.19 - $72.26
Q2 2022	18,355	$1,385	$61.84	$57.35 - $66.89
Q1 2022	17,705	$1,199	$58.78	$54.07 - $61.33
Q4 2021	19,006	$1,281	$55.25	$51.70 - $60.64
Q3 2021	20,326	$1,216	$50.97	$48.91 - $53.15
Q2 2021	21,041	$1,282	$52.90	$50.35 - $55.33
Q1 2021	21,689	$1,330	$48.95	$45.79 - $53.21
Q4 2020	18,072	$1,063	$50.86	$48.16 - $52.99
Q3 2020	16,271	$1,004	$52.12	$47.49 - $55.18
Q2 2020	16,385	$1,010	$49.89	$42.27 - $53.24
Q1 2020	16,506	$871	$43.30	$38.24 - $49.24
Q4 2019	17,181	$920	$42.80	$40.63 - $44.66
Q3 2019	16,399	$904	$43.39	$41.29 - $45.44
Q2 2019	14,142	$743	$41.22	$38.15 - $43.43
Q1 2019	15,194	$786	$35.78	$29.79 - $41.09
Q4 2018	21,976	$856	$32.97	$28.46 - $36.20
Q3 2018	29,840	$1,281	$34.96	$32.93 - $37.18
Q2 2018	50,250	$2,224	$33.42	$31.35 - $36.03
Q1 2018	58,219	$2,623	$40.98	$33.24 - $45.89
Q4 2017	63,719	$3,778	$40.54	$37.23 - $45.44
Q3 2017	75,523	$3,909	$40.71	$37.44 - $42.97
Q2 2017	87,372	$4,840	$42.00	$40.41 - $44.33
Q1 2017	103,022	$6,079	$44.62	$42.78 - $46.53
Q4 2016	108,974	$6,731	$44.87	$43.74 - $46.41
Q3 2016	107,727	$6,882	$50.01	$45.41 - $52.32
Q2 2016	109,958	$7,842	$45.45	$42.88 - $51.27
Q1 2016	107,369	$6,802	$41.20	$37.96 - $45.19
Q4 2015	90,713	$5,231	$40.46	$38.60 - $41.77
Q3 2015	28,837	$1,586	$39.98	$33.16 - $41.79
Q2 2015	27,769	$1,547	$38.79	$37.51 - $39.68
Q1 2015	26,635	$1,508	$36.64	$35.35 - $39.35
Q4 2014	40,937	$2,183	$35.24	$32.96 - $37.25
Q3 2014	82,972	$4,186	$35.46	$33.73 - $36.42
Q2 2014	95,142	$4,999	$35.77	$34.10 - $37.35
Q1 2014	101,093	$5,239	$32.96	$31.10 - $34.63
Q4 2013	102,821	$5,132	$32.89	$31.05 - $34.34
Q3 2013	103,880	$4,978	$32.89	$31.14 - $34.80
Q2 2013	91,632	$4,447	$31.98	$30.04 - $33.16