GOLDMAN SACHS GROUP INC

Ticker: GS CUSIP: 38141G104 Class: COM

ONTARIO TEACHERS PENSION PLAN BOARD's Holding History (CIK: 0000937567)

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

Q3 2021

Shares 610 Value ($000) $231 Avg Close $349.92 Range $312.18 - $376.37

Q4 2020

Shares 6,498 Value ($000) $1,714 Avg Close $197.01 Range $163.85 - $234.37

Q4 2018

Shares 51,277 Value ($000) $8,566 Avg Close $170.89 Range $128.88 - $198.06

Q3 2018

Shares 1,056 Value ($000) $237 Avg Close $196.40 Range $184.61 - $206.70

Q2 2018

Shares 1,865 Value ($000) $411 Avg Close $200.65 Range $184.80 - $220.61

Q1 2018

Shares 24,959 Value ($000) $6,286 Avg Close $218.41 Range $200.54 - $231.37

Q4 2017

Shares 26,374 Value ($000) $6,719 Avg Close $205.15 Range $195.11 - $219.69

Q3 2017

Shares 25,003 Value ($000) $5,930 Avg Close $188.03 Range $179.32 - $198.50

Q2 2017

Shares 25,942 Value ($000) $5,757 Avg Close $184.61 Range $174.53 - $193.25

Q1 2017

Shares 32,717 Value ($000) $7,516 Avg Close $200.04 Range $183.26 - $211.72

Q4 2016

Shares 30,964 Value ($000) $7,414 Avg Close $167.76 Range $132.22 - $203.24

Q3 2016

Shares 34,416 Value ($000) $5,550 Avg Close $133.80 Range $117.21 - $142.26

Q2 2016

Shares 39,790 Value ($000) $5,912 Avg Close $127.90 Range $113.58 - $138.25

Q1 2016

Shares 45,258 Value ($000) $7,105 Avg Close $126.24 Range $113.32 - $144.66

Q4 2015

Shares 70,053 Value ($000) $12,626 Avg Close $151.14 Range $137.97 - $162.36

Q3 2015

Shares 1,190,032 Value ($000) $206,780 Avg Close $158.88 Range $136.03 - $173.70

Q2 2015

Shares 1,261,170 Value ($000) $263,320 Avg Close $164.61 Range $150.85 - $177.07

Q1 2015

Shares 1,171,134 Value ($000) $220,138 Avg Close $149.80 Range $138.56 - $157.44

Q4 2014

Shares 63,672 Value ($000) $12,342 Avg Close $150.86 Range $137.31 - $159.31

Q3 2014

Shares 74,069 Value ($000) $13,597 Avg Close $140.58 Range $129.11 - $151.20

Q2 2014

Shares 67,798 Value ($000) $11,352 Avg Close $128.71 Range $120.80 - $136.75

Q1 2014

Shares 67,723 Value ($000) $11,096 Avg Close $133.70 Range $126.84 - $143.80

Q4 2013

Shares 83,279 Value ($000) $14,762 Avg Close $130.68 Range $120.94 - $140.87

Q3 2013

Shares 99,051 Value ($000) $15,671 Avg Close $127.13 Range $117.74 - $134.52

Q2 2013

Shares 102,079 Value ($000) $15,439 Avg Close $120.06 Range $107.94 - $132.67

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2021	610	$231	$349.92	$312.18 - $376.37
Q4 2020	6,498	$1,714	$197.01	$163.85 - $234.37
Q4 2018	51,277	$8,566	$170.89	$128.88 - $198.06
Q3 2018	1,056	$237	$196.40	$184.61 - $206.70
Q2 2018	1,865	$411	$200.65	$184.80 - $220.61
Q1 2018	24,959	$6,286	$218.41	$200.54 - $231.37
Q4 2017	26,374	$6,719	$205.15	$195.11 - $219.69
Q3 2017	25,003	$5,930	$188.03	$179.32 - $198.50
Q2 2017	25,942	$5,757	$184.61	$174.53 - $193.25
Q1 2017	32,717	$7,516	$200.04	$183.26 - $211.72
Q4 2016	30,964	$7,414	$167.76	$132.22 - $203.24
Q3 2016	34,416	$5,550	$133.80	$117.21 - $142.26
Q2 2016	39,790	$5,912	$127.90	$113.58 - $138.25
Q1 2016	45,258	$7,105	$126.24	$113.32 - $144.66
Q4 2015	70,053	$12,626	$151.14	$137.97 - $162.36
Q3 2015	1,190,032	$206,780	$158.88	$136.03 - $173.70
Q2 2015	1,261,170	$263,320	$164.61	$150.85 - $177.07
Q1 2015	1,171,134	$220,138	$149.80	$138.56 - $157.44
Q4 2014	63,672	$12,342	$150.86	$137.31 - $159.31
Q3 2014	74,069	$13,597	$140.58	$129.11 - $151.20
Q2 2014	67,798	$11,352	$128.71	$120.80 - $136.75
Q1 2014	67,723	$11,096	$133.70	$126.84 - $143.80
Q4 2013	83,279	$14,762	$130.68	$120.94 - $140.87
Q3 2013	99,051	$15,671	$127.13	$117.74 - $134.52
Q2 2013	102,079	$15,439	$120.06	$107.94 - $132.67