GOLDMAN SACHS GROUP INC

Ticker: GS CUSIP: 38141G104 Class: COM

BLAIR WILLIAM & CO/IL's Holding History (CIK: 0000902367)

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

Q4 2025

Shares 155,003 Value ($000) $136,248 Avg Close $813.35 Range $736.36 - $919.10

Q3 2025

Shares 153,206 Value ($000) $122,006 Avg Close $734.84 Range $684.23 - $821.18

Q2 2025

Shares 150,016 Value ($000) $106,173 Avg Close $571.74 Range $432.73 - $706.99

Q1 2025

Shares 158,372 Value ($000) $86,517 Avg Close $590.71 Range $512.19 - $658.75

Q4 2024

Shares 155,915 Value ($000) $89,280 Avg Close $544.86 Range $472.18 - $599.67

Q3 2024

Shares 143,824 Value ($000) $71,209 Avg Close $475.08 Range $424.00 - $501.45

Q2 2024

Shares 143,410 Value ($000) $64,867 Avg Close $423.71 Range $373.03 - $454.32

Q1 2024

Shares 136,231 Value ($000) $56,902 Avg Close $372.27 Range $356.00 - $403.94

Q4 2023

Shares 115,089 Value ($000) $44,398 Avg Close $317.74 Range $274.61 - $371.02

Q3 2023

Shares 91,123 Value ($000) $29,485 Avg Close $315.37 Range $294.31 - $340.35

Q2 2023

Shares 68,548 Value ($000) $22,109 Avg Close $307.90 Range $292.29 - $327.28

Q1 2023

Shares 62,910 Value ($000) $20,578 Avg Close $323.64 Range $281.97 - $352.13

Q4 2022

Shares 65,686 Value ($000) $22,555 Avg Close $321.54 Range $265.13 - $358.95

Q3 2022

Shares 65,595 Value ($000) $19,223 Avg Close $297.04 Range $254.08 - $327.95

Q2 2022

Shares 62,961 Value ($000) $18,701 Avg Close $283.57 Range $254.36 - $315.71

Q1 2022

Shares 65,087 Value ($000) $21,485 Avg Close $319.80 Range $289.53 - $372.88

Q4 2021

Shares 69,967 Value ($000) $26,766 Avg Close $356.48 Range $331.30 - $383.05

Q3 2021

Shares 70,170 Value ($000) $26,526 Avg Close $349.92 Range $312.18 - $376.37

Q2 2021

Shares 70,406 Value ($000) $26,721 Avg Close $319.41 Range $287.92 - $351.77

Q1 2021

Shares 71,698 Value ($000) $23,445 Avg Close $276.90 Range $231.02 - $318.13

Q4 2020

Shares 96,449 Value ($000) $25,435 Avg Close $197.01 Range $163.85 - $234.37

Q3 2020

Shares 101,487 Value ($000) $20,396 Avg Close $178.97 Range $164.16 - $197.73

Q2 2020

Shares 331,187 Value ($000) $65,449 Avg Close $164.18 Range $123.60 - $195.75

Q1 2020

Shares 324,014 Value ($000) $50,089 Avg Close $184.40 Range $114.16 - $217.18

Q4 2019

Shares 351,413 Value ($000) $80,800 Avg Close $187.49 Range $167.27 - $201.35

Q3 2019

Shares 370,131 Value ($000) $76,702 Avg Close $179.59 Range $165.99 - $190.99

Q2 2019

Shares 371,412 Value ($000) $75,991 Avg Close $169.10 Range $154.86 - $179.11

Q1 2019

Shares 415,302 Value ($000) $79,734 Avg Close $164.16 Range $138.78 - $176.11

Q4 2018

Shares 420,083 Value ($000) $70,175 Avg Close $170.89 Range $128.88 - $198.06

Q3 2018

Shares 501,903 Value ($000) $112,547 Avg Close $196.40 Range $184.61 - $206.70

Q2 2018

Shares 507,171 Value ($000) $111,867 Avg Close $200.65 Range $184.80 - $220.61

Q1 2018

Shares 513,238 Value ($000) $129,264 Avg Close $218.41 Range $200.54 - $231.37

Q4 2017

Shares 480,553 Value ($000) $122,426 Avg Close $205.15 Range $195.11 - $219.69

Q3 2017

Shares 475,858 Value ($000) $112,869 Avg Close $188.03 Range $179.32 - $198.50

Q2 2017

Shares 470,858 Value ($000) $104,483 Avg Close $184.61 Range $174.53 - $193.25

Q1 2017

Shares 426,766 Value ($000) $105,632 Avg Close $200.04 Range $183.26 - $211.72

Q4 2016

Shares 413,947 Value ($000) $99,120 Avg Close $167.76 Range $132.22 - $203.24

Q3 2016

Shares 409,057 Value ($000) $65,969 Avg Close $133.80 Range $117.21 - $142.26

Q2 2016

Shares 510,191 Value ($000) $64,315 Avg Close $127.90 Range $113.58 - $138.25

Q1 2016

Shares 419,114 Value ($000) $65,792 Avg Close $126.24 Range $113.32 - $144.66

Q4 2015

Shares 407,708 Value ($000) $73,480 Avg Close $151.14 Range $137.97 - $162.36

Q3 2015

Shares 397,684 Value ($000) $69,101 Avg Close $158.88 Range $136.03 - $173.70

Q2 2015

Shares 372,805 Value ($000) $77,837 Avg Close $164.61 Range $150.85 - $177.07

Q1 2015

Shares 332,779 Value ($000) $62,552 Avg Close $149.80 Range $138.56 - $157.44

Q4 2014

Shares 308,333 Value ($000) $59,764 Avg Close $150.86 Range $137.31 - $159.31

Q3 2014

Shares 283,830 Value ($000) $52,102 Avg Close $140.58 Range $129.11 - $151.20

Q2 2014

Shares 258,473 Value ($000) $43,279 Avg Close $128.71 Range $120.80 - $136.75

Q1 2014

Shares 257,547 Value ($000) $42,199 Avg Close $133.70 Range $126.84 - $143.80

Q4 2013

Shares 247,050 Value ($000) $43,791 Avg Close $130.68 Range $120.94 - $140.87

Q3 2013

Shares 242,311 Value ($000) $38,335 Avg Close $127.13 Range $117.74 - $134.52

Q2 2013

Shares 242,005 Value ($000) $36,603 Avg Close $120.06 Range $107.94 - $132.67

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	155,003	$136,248	$813.35	$736.36 - $919.10
Q3 2025	153,206	$122,006	$734.84	$684.23 - $821.18
Q2 2025	150,016	$106,173	$571.74	$432.73 - $706.99
Q1 2025	158,372	$86,517	$590.71	$512.19 - $658.75
Q4 2024	155,915	$89,280	$544.86	$472.18 - $599.67
Q3 2024	143,824	$71,209	$475.08	$424.00 - $501.45
Q2 2024	143,410	$64,867	$423.71	$373.03 - $454.32
Q1 2024	136,231	$56,902	$372.27	$356.00 - $403.94
Q4 2023	115,089	$44,398	$317.74	$274.61 - $371.02
Q3 2023	91,123	$29,485	$315.37	$294.31 - $340.35
Q2 2023	68,548	$22,109	$307.90	$292.29 - $327.28
Q1 2023	62,910	$20,578	$323.64	$281.97 - $352.13
Q4 2022	65,686	$22,555	$321.54	$265.13 - $358.95
Q3 2022	65,595	$19,223	$297.04	$254.08 - $327.95
Q2 2022	62,961	$18,701	$283.57	$254.36 - $315.71
Q1 2022	65,087	$21,485	$319.80	$289.53 - $372.88
Q4 2021	69,967	$26,766	$356.48	$331.30 - $383.05
Q3 2021	70,170	$26,526	$349.92	$312.18 - $376.37
Q2 2021	70,406	$26,721	$319.41	$287.92 - $351.77
Q1 2021	71,698	$23,445	$276.90	$231.02 - $318.13
Q4 2020	96,449	$25,435	$197.01	$163.85 - $234.37
Q3 2020	101,487	$20,396	$178.97	$164.16 - $197.73
Q2 2020	331,187	$65,449	$164.18	$123.60 - $195.75
Q1 2020	324,014	$50,089	$184.40	$114.16 - $217.18
Q4 2019	351,413	$80,800	$187.49	$167.27 - $201.35
Q3 2019	370,131	$76,702	$179.59	$165.99 - $190.99
Q2 2019	371,412	$75,991	$169.10	$154.86 - $179.11
Q1 2019	415,302	$79,734	$164.16	$138.78 - $176.11
Q4 2018	420,083	$70,175	$170.89	$128.88 - $198.06
Q3 2018	501,903	$112,547	$196.40	$184.61 - $206.70
Q2 2018	507,171	$111,867	$200.65	$184.80 - $220.61
Q1 2018	513,238	$129,264	$218.41	$200.54 - $231.37
Q4 2017	480,553	$122,426	$205.15	$195.11 - $219.69
Q3 2017	475,858	$112,869	$188.03	$179.32 - $198.50
Q2 2017	470,858	$104,483	$184.61	$174.53 - $193.25
Q1 2017	426,766	$105,632	$200.04	$183.26 - $211.72
Q4 2016	413,947	$99,120	$167.76	$132.22 - $203.24
Q3 2016	409,057	$65,969	$133.80	$117.21 - $142.26
Q2 2016	510,191	$64,315	$127.90	$113.58 - $138.25
Q1 2016	419,114	$65,792	$126.24	$113.32 - $144.66
Q4 2015	407,708	$73,480	$151.14	$137.97 - $162.36
Q3 2015	397,684	$69,101	$158.88	$136.03 - $173.70
Q2 2015	372,805	$77,837	$164.61	$150.85 - $177.07
Q1 2015	332,779	$62,552	$149.80	$138.56 - $157.44
Q4 2014	308,333	$59,764	$150.86	$137.31 - $159.31
Q3 2014	283,830	$52,102	$140.58	$129.11 - $151.20
Q2 2014	258,473	$43,279	$128.71	$120.80 - $136.75
Q1 2014	257,547	$42,199	$133.70	$126.84 - $143.80
Q4 2013	247,050	$43,791	$130.68	$120.94 - $140.87
Q3 2013	242,311	$38,335	$127.13	$117.74 - $134.52
Q2 2013	242,005	$36,603	$120.06	$107.94 - $132.67