GOLDMAN SACHS GROUP INC

Ticker: GS CUSIP: 38141G104 Class: COM

CANANDAIGUA NATIONAL BANK & TRUST CO's Holding History (CIK: 0001074266)

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

Q4 2025

Shares 8,408 Value ($000) $7,391 Avg Close $813.35 Range $736.36 - $919.10

Q3 2025

Shares 8,651 Value ($000) $6,889 Avg Close $734.84 Range $684.23 - $821.18

Q2 2025

Shares 8,805 Value ($000) $6,232 Avg Close $571.74 Range $432.73 - $706.99

Q1 2025

Shares 8,916 Value ($000) $4,871 Avg Close $590.71 Range $512.19 - $658.75

Q4 2024

Shares 9,116 Value ($000) $5,220 Avg Close $544.86 Range $472.18 - $599.67

Q3 2024

Shares 9,183 Value ($000) $4,547 Avg Close $475.08 Range $424.00 - $501.45

Q2 2024

Shares 9,257 Value ($000) $4,187 Avg Close $423.71 Range $373.03 - $454.32

Q1 2024

Shares 9,504 Value ($000) $3,970 Avg Close $372.27 Range $356.00 - $403.94

Q4 2023

Shares 9,529 Value ($000) $3,676 Avg Close $317.74 Range $274.61 - $371.02

Q3 2023

Shares 9,613 Value ($000) $3,110 Avg Close $315.37 Range $294.31 - $340.35

Q2 2023

Shares 9,700 Value ($000) $3,129 Avg Close $307.90 Range $292.29 - $327.28

Q1 2023

Shares 9,477 Value ($000) $3 Avg Close $323.64 Range $281.97 - $352.13

Q1 2020

Shares 14,339 Value ($000) $2,217 Avg Close $184.40 Range $114.16 - $217.18

Q4 2019

Shares 14,204 Value ($000) $3,266 Avg Close $187.49 Range $167.27 - $201.35

Q3 2019

Shares 13,743 Value ($000) $2,848 Avg Close $179.59 Range $165.99 - $190.99

Q2 2019

Shares 11,658 Value ($000) $2,385 Avg Close $169.10 Range $154.86 - $179.11

Q1 2019

Shares 12,322 Value ($000) $2,366 Avg Close $164.16 Range $138.78 - $176.11

Q4 2018

Shares 13,215 Value ($000) $2,208 Avg Close $170.89 Range $128.88 - $198.06

Q3 2018

Shares 13,012 Value ($000) $2,918 Avg Close $196.40 Range $184.61 - $206.70

Q2 2018

Shares 11,367 Value ($000) $2,507 Avg Close $200.65 Range $184.80 - $220.61

Q1 2018

Shares 11,255 Value ($000) $2,835 Avg Close $218.41 Range $200.54 - $231.37

Q4 2017

Shares 5,382 Value ($000) $1,371 Avg Close $205.15 Range $195.11 - $219.69

Q3 2017

Shares 5,375 Value ($000) $1,275 Avg Close $188.03 Range $179.32 - $198.50

Q2 2017

Shares 5,396 Value ($000) $1,197 Avg Close $184.61 Range $174.53 - $193.25

Q1 2017

Shares 5,449 Value ($000) $1,251 Avg Close $200.04 Range $183.26 - $211.72

Q4 2016

Shares 5,468 Value ($000) $1,308 Avg Close $167.76 Range $132.22 - $203.24

Q3 2016

Shares 5,468 Value ($000) $882 Avg Close $133.80 Range $117.21 - $142.26

Q2 2016

Shares 5,411 Value ($000) $804 Avg Close $127.90 Range $113.58 - $138.25

Q1 2016

Shares 5,418 Value ($000) $851 Avg Close $126.24 Range $113.32 - $144.66

Q4 2015

Shares 5,217 Value ($000) $940 Avg Close $151.14 Range $137.97 - $162.36

Q3 2015

Shares 5,139 Value ($000) $893 Avg Close $158.88 Range $136.03 - $173.70

Q2 2015

Shares 5,015 Value ($000) $1,047 Avg Close $164.61 Range $150.85 - $177.07

Q1 2015

Shares 5,015 Value ($000) $943 Avg Close $149.80 Range $138.56 - $157.44

Q4 2014

Shares 3,565 Value ($000) $691 Avg Close $150.86 Range $137.31 - $159.31

Q3 2014

Shares 3,515 Value ($000) $645 Avg Close $140.58 Range $129.11 - $151.20

Q2 2014

Shares 3,690 Value ($000) $618 Avg Close $128.71 Range $120.80 - $136.75

Q1 2014

Shares 3,440 Value ($000) $564 Avg Close $133.70 Range $126.84 - $143.80

Q4 2013

Shares 3,340 Value ($000) $592 Avg Close $130.68 Range $120.94 - $140.87

Q3 2013

Shares 3,290 Value ($000) $521 Avg Close $127.13 Range $117.74 - $134.52

Q2 2013

Shares 3,290 Value ($000) $498 Avg Close $120.06 Range $107.94 - $132.67

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,408	$7,391	$813.35	$736.36 - $919.10
Q3 2025	8,651	$6,889	$734.84	$684.23 - $821.18
Q2 2025	8,805	$6,232	$571.74	$432.73 - $706.99
Q1 2025	8,916	$4,871	$590.71	$512.19 - $658.75
Q4 2024	9,116	$5,220	$544.86	$472.18 - $599.67
Q3 2024	9,183	$4,547	$475.08	$424.00 - $501.45
Q2 2024	9,257	$4,187	$423.71	$373.03 - $454.32
Q1 2024	9,504	$3,970	$372.27	$356.00 - $403.94
Q4 2023	9,529	$3,676	$317.74	$274.61 - $371.02
Q3 2023	9,613	$3,110	$315.37	$294.31 - $340.35
Q2 2023	9,700	$3,129	$307.90	$292.29 - $327.28
Q1 2023	9,477	$3	$323.64	$281.97 - $352.13
Q1 2020	14,339	$2,217	$184.40	$114.16 - $217.18
Q4 2019	14,204	$3,266	$187.49	$167.27 - $201.35
Q3 2019	13,743	$2,848	$179.59	$165.99 - $190.99
Q2 2019	11,658	$2,385	$169.10	$154.86 - $179.11
Q1 2019	12,322	$2,366	$164.16	$138.78 - $176.11
Q4 2018	13,215	$2,208	$170.89	$128.88 - $198.06
Q3 2018	13,012	$2,918	$196.40	$184.61 - $206.70
Q2 2018	11,367	$2,507	$200.65	$184.80 - $220.61
Q1 2018	11,255	$2,835	$218.41	$200.54 - $231.37
Q4 2017	5,382	$1,371	$205.15	$195.11 - $219.69
Q3 2017	5,375	$1,275	$188.03	$179.32 - $198.50
Q2 2017	5,396	$1,197	$184.61	$174.53 - $193.25
Q1 2017	5,449	$1,251	$200.04	$183.26 - $211.72
Q4 2016	5,468	$1,308	$167.76	$132.22 - $203.24
Q3 2016	5,468	$882	$133.80	$117.21 - $142.26
Q2 2016	5,411	$804	$127.90	$113.58 - $138.25
Q1 2016	5,418	$851	$126.24	$113.32 - $144.66
Q4 2015	5,217	$940	$151.14	$137.97 - $162.36
Q3 2015	5,139	$893	$158.88	$136.03 - $173.70
Q2 2015	5,015	$1,047	$164.61	$150.85 - $177.07
Q1 2015	5,015	$943	$149.80	$138.56 - $157.44
Q4 2014	3,565	$691	$150.86	$137.31 - $159.31
Q3 2014	3,515	$645	$140.58	$129.11 - $151.20
Q2 2014	3,690	$618	$128.71	$120.80 - $136.75
Q1 2014	3,440	$564	$133.70	$126.84 - $143.80
Q4 2013	3,340	$592	$130.68	$120.94 - $140.87
Q3 2013	3,290	$521	$127.13	$117.74 - $134.52
Q2 2013	3,290	$498	$120.06	$107.94 - $132.67