GOLDMAN SACHS GROUP INC

Ticker: GS CUSIP: 38141G104 Class: COM

1832 Asset Management L.P.'s Holding History (CIK: 0000944388)

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

Q4 2025

Shares 254,554 Value ($000) $223,753 Avg Close $813.35 Range $736.36 - $919.10

Q3 2025

Shares 224,169 Value ($000) $178,517 Avg Close $734.84 Range $684.23 - $821.18

Q2 2025

Shares 219,891 Value ($000) $155,628 Avg Close $571.74 Range $432.73 - $706.99

Q1 2025

Shares 5,166 Value ($000) $2,822 Avg Close $590.71 Range $512.19 - $658.75

Q4 2024

Shares 329,654 Value ($000) $188,766 Avg Close $544.86 Range $472.18 - $599.67

Q3 2024

Shares 309,791 Value ($000) $153,381 Avg Close $475.08 Range $424.00 - $501.45

Q2 2024

Shares 444,285 Value ($000) $200,959 Avg Close $423.71 Range $373.03 - $454.32

Q1 2024

Shares 5,531 Value ($000) $2,310 Avg Close $372.27 Range $356.00 - $403.94

Q4 2023

Shares 5,847 Value ($000) $2,256 Avg Close $317.74 Range $274.61 - $371.02

Q3 2023

Shares 6,196 Value ($000) $2,005 Avg Close $315.37 Range $294.31 - $340.35

Q2 2023

Shares 6,602 Value ($000) $2,129 Avg Close $307.90 Range $292.29 - $327.28

Q1 2023

Shares 5,910 Value ($000) $1,933 Avg Close $323.64 Range $281.97 - $352.13

Q4 2022

Shares 94,964 Value ($000) $32,609 Avg Close $321.54 Range $265.13 - $358.95

Q3 2022

Shares 4,768 Value ($000) $1,397 Avg Close $297.04 Range $254.08 - $327.95

Q2 2022

Shares 5,252 Value ($000) $1,560 Avg Close $283.57 Range $254.36 - $315.71

Q1 2022

Shares 5,631 Value ($000) $1,833 Avg Close $319.80 Range $289.53 - $372.88

Q4 2021

Shares 1,330 Value ($000) $532 Avg Close $356.48 Range $331.30 - $383.05

Q3 2021

Shares 3,738 Value ($000) $1,438 Avg Close $349.92 Range $312.18 - $376.37

Q2 2021

Shares 1,330 Value ($000) $505 Avg Close $319.41 Range $287.92 - $351.77

Q1 2021

Shares 1,330 Value ($000) $434 Avg Close $276.90 Range $231.02 - $318.13

Q4 2020

Shares 1,330 Value ($000) $352 Avg Close $197.01 Range $163.85 - $234.37

Q3 2020

Shares 1,330 Value ($000) $268 Avg Close $178.97 Range $164.16 - $197.73

Q2 2020

Shares 1,330 Value ($000) $262 Avg Close $164.18 Range $123.60 - $195.75

Q1 2020

Shares 1,330 Value ($000) $207 Avg Close $184.40 Range $114.16 - $217.18

Q4 2019

Shares 1,330 Value ($000) $305 Avg Close $187.49 Range $167.27 - $201.35

Q3 2019

Shares 1,330 Value ($000) $276 Avg Close $179.59 Range $165.99 - $190.99

Q2 2019

Shares 1,330 Value ($000) $272 Avg Close $169.10 Range $154.86 - $179.11

Q1 2019

Shares 1,330 Value ($000) $255 Avg Close $164.16 Range $138.78 - $176.11

Q4 2018

Shares 1,330 Value ($000) $223 Avg Close $170.89 Range $128.88 - $198.06

Q3 2018

Shares 300 Value ($000) $67 Avg Close $196.40 Range $184.61 - $206.70

Q2 2018

Shares 300 Value ($000) $69 Avg Close $200.65 Range $184.80 - $220.61

Q1 2018

Shares 300 Value ($000) $75 Avg Close $218.41 Range $200.54 - $231.37

Q4 2017

Shares 311 Value ($000) $79 Avg Close $205.15 Range $195.11 - $219.69

Q3 2017

Shares 2,439 Value ($000) $563 Avg Close $188.03 Range $179.32 - $198.50

Q2 2017

Shares 300 Value ($000) $67 Avg Close $184.61 Range $174.53 - $193.25

Q1 2017

Shares 58,107 Value ($000) $13,374 Avg Close $200.04 Range $183.26 - $211.72

Q4 2016

Shares 400 Value ($000) $96 Avg Close $167.76 Range $132.22 - $203.24

Q3 2016

Shares 335 Value ($000) $54 Avg Close $133.80 Range $117.21 - $142.26

Q2 2016

Shares 300 Value ($000) $45 Avg Close $127.90 Range $113.58 - $138.25

Q1 2016

Shares 165,811 Value ($000) $43,638 Avg Close $126.24 Range $113.32 - $144.66

Q4 2015

Shares 166,300 Value ($000) $30,365 Avg Close $151.14 Range $137.97 - $162.36

Q3 2015

Shares 269,300 Value ($000) $46,968 Avg Close $158.88 Range $136.03 - $173.70

Q2 2015

Shares 300 Value ($000) $63 Avg Close $164.61 Range $150.85 - $177.07

Q1 2015

Shares 300 Value ($000) $56 Avg Close $149.80 Range $138.56 - $157.44

Q4 2014

Shares 300 Value ($000) $58 Avg Close $150.86 Range $137.31 - $159.31

Q3 2014

Shares 300 Value ($000) $55 Avg Close $140.58 Range $129.11 - $151.20

Q2 2014

Shares 300 Value ($000) $50 Avg Close $128.71 Range $120.80 - $136.75

Q1 2014

Shares 410 Value ($000) $67 Avg Close $133.70 Range $126.84 - $143.80

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	254,554	$223,753	$813.35	$736.36 - $919.10
Q3 2025	224,169	$178,517	$734.84	$684.23 - $821.18
Q2 2025	219,891	$155,628	$571.74	$432.73 - $706.99
Q1 2025	5,166	$2,822	$590.71	$512.19 - $658.75
Q4 2024	329,654	$188,766	$544.86	$472.18 - $599.67
Q3 2024	309,791	$153,381	$475.08	$424.00 - $501.45
Q2 2024	444,285	$200,959	$423.71	$373.03 - $454.32
Q1 2024	5,531	$2,310	$372.27	$356.00 - $403.94
Q4 2023	5,847	$2,256	$317.74	$274.61 - $371.02
Q3 2023	6,196	$2,005	$315.37	$294.31 - $340.35
Q2 2023	6,602	$2,129	$307.90	$292.29 - $327.28
Q1 2023	5,910	$1,933	$323.64	$281.97 - $352.13
Q4 2022	94,964	$32,609	$321.54	$265.13 - $358.95
Q3 2022	4,768	$1,397	$297.04	$254.08 - $327.95
Q2 2022	5,252	$1,560	$283.57	$254.36 - $315.71
Q1 2022	5,631	$1,833	$319.80	$289.53 - $372.88
Q4 2021	1,330	$532	$356.48	$331.30 - $383.05
Q3 2021	3,738	$1,438	$349.92	$312.18 - $376.37
Q2 2021	1,330	$505	$319.41	$287.92 - $351.77
Q1 2021	1,330	$434	$276.90	$231.02 - $318.13
Q4 2020	1,330	$352	$197.01	$163.85 - $234.37
Q3 2020	1,330	$268	$178.97	$164.16 - $197.73
Q2 2020	1,330	$262	$164.18	$123.60 - $195.75
Q1 2020	1,330	$207	$184.40	$114.16 - $217.18
Q4 2019	1,330	$305	$187.49	$167.27 - $201.35
Q3 2019	1,330	$276	$179.59	$165.99 - $190.99
Q2 2019	1,330	$272	$169.10	$154.86 - $179.11
Q1 2019	1,330	$255	$164.16	$138.78 - $176.11
Q4 2018	1,330	$223	$170.89	$128.88 - $198.06
Q3 2018	300	$67	$196.40	$184.61 - $206.70
Q2 2018	300	$69	$200.65	$184.80 - $220.61
Q1 2018	300	$75	$218.41	$200.54 - $231.37
Q4 2017	311	$79	$205.15	$195.11 - $219.69
Q3 2017	2,439	$563	$188.03	$179.32 - $198.50
Q2 2017	300	$67	$184.61	$174.53 - $193.25
Q1 2017	58,107	$13,374	$200.04	$183.26 - $211.72
Q4 2016	400	$96	$167.76	$132.22 - $203.24
Q3 2016	335	$54	$133.80	$117.21 - $142.26
Q2 2016	300	$45	$127.90	$113.58 - $138.25
Q1 2016	165,811	$43,638	$126.24	$113.32 - $144.66
Q4 2015	166,300	$30,365	$151.14	$137.97 - $162.36
Q3 2015	269,300	$46,968	$158.88	$136.03 - $173.70
Q2 2015	300	$63	$164.61	$150.85 - $177.07
Q1 2015	300	$56	$149.80	$138.56 - $157.44
Q4 2014	300	$58	$150.86	$137.31 - $159.31
Q3 2014	300	$55	$140.58	$129.11 - $151.20
Q2 2014	300	$50	$128.71	$120.80 - $136.75
Q1 2014	410	$67	$133.70	$126.84 - $143.80