GOLDMAN SACHS GROUP INC

Ticker: GS CUSIP: 38141G104 Class: COM

FIRST FOUNDATION ADVISORS's Holding History (CIK: 0001086763)

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

Q4 2025

Shares 1,522 Value ($000) $1,337 Avg Close $813.35 Range $736.36 - $919.10

Q3 2025

Shares 1,534 Value ($000) $1,222 Avg Close $734.84 Range $684.23 - $821.18

Q2 2025

Shares 1,022 Value ($000) $723 Avg Close $571.74 Range $432.73 - $706.99

Q1 2025

Shares 471 Value ($000) $258 Avg Close $590.71 Range $512.19 - $658.75

Q4 2024

Shares 571 Value ($000) $327 Avg Close $544.86 Range $472.18 - $599.67

Q3 2024

Shares 572 Value ($000) $283 Avg Close $475.08 Range $424.00 - $501.45

Q2 2024

Shares 739 Value ($000) $334 Avg Close $423.71 Range $373.03 - $454.32

Q1 2024

Shares 625 Value ($000) $261 Avg Close $372.27 Range $356.00 - $403.94

Q4 2023

Shares 534 Value ($000) $206 Avg Close $317.74 Range $274.61 - $371.02

Q3 2023

Shares 2,811 Value ($000) $910 Avg Close $315.37 Range $294.31 - $340.35

Q2 2023

Shares 1,771 Value ($000) $571 Avg Close $307.90 Range $292.29 - $327.28

Q1 2023

Shares 1,496 Value ($000) $489 Avg Close $323.64 Range $281.97 - $352.13

Q4 2022

Shares 1,653 Value ($000) $568 Avg Close $321.54 Range $265.13 - $358.95

Q3 2022

Shares 1,438 Value ($000) $421 Avg Close $297.04 Range $254.08 - $327.95

Q2 2022

Shares 1,439 Value ($000) $427 Avg Close $283.57 Range $254.36 - $315.71

Q1 2022

Shares 1,993 Value ($000) $658 Avg Close $319.80 Range $289.53 - $372.88

Q4 2021

Shares 1,999 Value ($000) $765 Avg Close $356.48 Range $331.30 - $383.05

Q3 2021

Shares 1,990 Value ($000) $752 Avg Close $349.92 Range $312.18 - $376.37

Q2 2021

Shares 2,335 Value ($000) $886 Avg Close $319.41 Range $287.92 - $351.77

Q1 2021

Shares 2,935 Value ($000) $960 Avg Close $276.90 Range $231.02 - $318.13

Q4 2020

Shares 4,655 Value ($000) $1,227 Avg Close $197.01 Range $163.85 - $234.37

Q3 2020

Shares 9,459 Value ($000) $1,901 Avg Close $178.97 Range $164.16 - $197.73

Q2 2020

Shares 49,276 Value ($000) $9,738 Avg Close $164.18 Range $123.60 - $195.75

Q1 2020

Shares 94,421 Value ($000) $14,597 Avg Close $184.40 Range $114.16 - $217.18

Q4 2019

Shares 95,074 Value ($000) $21,860 Avg Close $187.49 Range $167.27 - $201.35

Q3 2019

Shares 94,916 Value ($000) $19,669 Avg Close $179.59 Range $165.99 - $190.99

Q2 2019

Shares 93,712 Value ($000) $19,174 Avg Close $169.10 Range $154.86 - $179.11

Q1 2019

Shares 96,613 Value ($000) $18,549 Avg Close $164.16 Range $138.78 - $176.11

Q4 2018

Shares 121,072 Value ($000) $20,225 Avg Close $170.89 Range $128.88 - $198.06

Q3 2018

Shares 101,715 Value ($000) $22,809 Avg Close $196.40 Range $184.61 - $206.70

Q2 2018

Shares 101,827 Value ($000) $22,460 Avg Close $200.65 Range $184.80 - $220.61

Q1 2018

Shares 114,186 Value ($000) $28,759 Avg Close $218.41 Range $200.54 - $231.37

Q4 2017

Shares 114,033 Value ($000) $29,051 Avg Close $205.15 Range $195.11 - $219.69

Q3 2017

Shares 111,749 Value ($000) $26,506 Avg Close $188.03 Range $179.32 - $198.50

Q2 2017

Shares 108,944 Value ($000) $24,175 Avg Close $184.61 Range $174.53 - $193.25

Q1 2017

Shares 103,320 Value ($000) $23,735 Avg Close $200.04 Range $183.26 - $211.72

Q4 2016

Shares 135,184 Value ($000) $32,370 Avg Close $167.76 Range $132.22 - $203.24

Q3 2016

Shares 134,238 Value ($000) $21,649 Avg Close $133.80 Range $117.21 - $142.26

Q2 2016

Shares 83,332 Value ($000) $12,381 Avg Close $127.90 Range $113.58 - $138.25

Q1 2016

Shares 85,403 Value ($000) $13,407 Avg Close $126.24 Range $113.32 - $144.66

Q4 2015

Shares 84,642 Value ($000) $15,255 Avg Close $151.14 Range $137.97 - $162.36

Q3 2015

Shares 76,891 Value ($000) $13,361 Avg Close $158.88 Range $136.03 - $173.70

Q2 2015

Shares 79,538 Value ($000) $16,607 Avg Close $164.61 Range $150.85 - $177.07

Q1 2015

Shares 78,174 Value ($000) $14,694 Avg Close $149.80 Range $138.56 - $157.44

Q4 2014

Shares 68,997 Value ($000) $13,374 Avg Close $150.86 Range $137.31 - $159.31

Q3 2014

Shares 69,462 Value ($000) $12,751 Avg Close $140.58 Range $129.11 - $151.20

Q2 2014

Shares 92,887 Value ($000) $15,553 Avg Close $128.71 Range $120.80 - $136.75

Q1 2014

Shares 89,058 Value ($000) $14,592 Avg Close $133.70 Range $126.84 - $143.80

Q4 2013

Shares 85,150 Value ($000) $15,094 Avg Close $130.68 Range $120.94 - $140.87

Q3 2013

Shares 82,776 Value ($000) $13,096 Avg Close $127.13 Range $117.74 - $134.52

Q2 2013

Shares 80,073 Value ($000) $12,111 Avg Close $120.06 Range $107.94 - $132.67

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,522	$1,337	$813.35	$736.36 - $919.10
Q3 2025	1,534	$1,222	$734.84	$684.23 - $821.18
Q2 2025	1,022	$723	$571.74	$432.73 - $706.99
Q1 2025	471	$258	$590.71	$512.19 - $658.75
Q4 2024	571	$327	$544.86	$472.18 - $599.67
Q3 2024	572	$283	$475.08	$424.00 - $501.45
Q2 2024	739	$334	$423.71	$373.03 - $454.32
Q1 2024	625	$261	$372.27	$356.00 - $403.94
Q4 2023	534	$206	$317.74	$274.61 - $371.02
Q3 2023	2,811	$910	$315.37	$294.31 - $340.35
Q2 2023	1,771	$571	$307.90	$292.29 - $327.28
Q1 2023	1,496	$489	$323.64	$281.97 - $352.13
Q4 2022	1,653	$568	$321.54	$265.13 - $358.95
Q3 2022	1,438	$421	$297.04	$254.08 - $327.95
Q2 2022	1,439	$427	$283.57	$254.36 - $315.71
Q1 2022	1,993	$658	$319.80	$289.53 - $372.88
Q4 2021	1,999	$765	$356.48	$331.30 - $383.05
Q3 2021	1,990	$752	$349.92	$312.18 - $376.37
Q2 2021	2,335	$886	$319.41	$287.92 - $351.77
Q1 2021	2,935	$960	$276.90	$231.02 - $318.13
Q4 2020	4,655	$1,227	$197.01	$163.85 - $234.37
Q3 2020	9,459	$1,901	$178.97	$164.16 - $197.73
Q2 2020	49,276	$9,738	$164.18	$123.60 - $195.75
Q1 2020	94,421	$14,597	$184.40	$114.16 - $217.18
Q4 2019	95,074	$21,860	$187.49	$167.27 - $201.35
Q3 2019	94,916	$19,669	$179.59	$165.99 - $190.99
Q2 2019	93,712	$19,174	$169.10	$154.86 - $179.11
Q1 2019	96,613	$18,549	$164.16	$138.78 - $176.11
Q4 2018	121,072	$20,225	$170.89	$128.88 - $198.06
Q3 2018	101,715	$22,809	$196.40	$184.61 - $206.70
Q2 2018	101,827	$22,460	$200.65	$184.80 - $220.61
Q1 2018	114,186	$28,759	$218.41	$200.54 - $231.37
Q4 2017	114,033	$29,051	$205.15	$195.11 - $219.69
Q3 2017	111,749	$26,506	$188.03	$179.32 - $198.50
Q2 2017	108,944	$24,175	$184.61	$174.53 - $193.25
Q1 2017	103,320	$23,735	$200.04	$183.26 - $211.72
Q4 2016	135,184	$32,370	$167.76	$132.22 - $203.24
Q3 2016	134,238	$21,649	$133.80	$117.21 - $142.26
Q2 2016	83,332	$12,381	$127.90	$113.58 - $138.25
Q1 2016	85,403	$13,407	$126.24	$113.32 - $144.66
Q4 2015	84,642	$15,255	$151.14	$137.97 - $162.36
Q3 2015	76,891	$13,361	$158.88	$136.03 - $173.70
Q2 2015	79,538	$16,607	$164.61	$150.85 - $177.07
Q1 2015	78,174	$14,694	$149.80	$138.56 - $157.44
Q4 2014	68,997	$13,374	$150.86	$137.31 - $159.31
Q3 2014	69,462	$12,751	$140.58	$129.11 - $151.20
Q2 2014	92,887	$15,553	$128.71	$120.80 - $136.75
Q1 2014	89,058	$14,592	$133.70	$126.84 - $143.80
Q4 2013	85,150	$15,094	$130.68	$120.94 - $140.87
Q3 2013	82,776	$13,096	$127.13	$117.74 - $134.52
Q2 2013	80,073	$12,111	$120.06	$107.94 - $132.67