GOLDMAN SACHS GROUP INC

Ticker: GS CUSIP: 38141G104 Class: COM

ADAGE CAPITAL PARTNERS GP, L.L.C.'s Holding History (CIK: 0001165408)

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

Q4 2025

Shares 217,889 Value ($000) $191,524 Avg Close $813.35 Range $736.36 - $919.10

Q3 2025

Shares 243,309 Value ($000) $193,759 Avg Close $734.84 Range $684.23 - $821.18

Q2 2025

Shares 242,809 Value ($000) $171,848 Avg Close $571.74 Range $432.73 - $706.99

Q1 2025

Shares 269,509 Value ($000) $147,230 Avg Close $590.71 Range $512.19 - $658.75

Q4 2024

Shares 285,509 Value ($000) $163,488 Avg Close $544.86 Range $472.18 - $599.67

Q3 2024

Shares 297,709 Value ($000) $147,399 Avg Close $475.08 Range $424.00 - $501.45

Q2 2024

Shares 309,309 Value ($000) $139,907 Avg Close $423.71 Range $373.03 - $454.32

Q1 2024

Shares 319,909 Value ($000) $133,623 Avg Close $372.27 Range $356.00 - $403.94

Q4 2023

Shares 316,709 Value ($000) $122,177 Avg Close $317.74 Range $274.61 - $371.02

Q3 2023

Shares 327,709 Value ($000) $106,037 Avg Close $315.37 Range $294.31 - $340.35

Q2 2023

Shares 331,109 Value ($000) $106,796 Avg Close $307.90 Range $292.29 - $327.28

Q1 2023

Shares 348,509 Value ($000) $114,001 Avg Close $323.64 Range $281.97 - $352.13

Q4 2022

Shares 356,809 Value ($000) $122,521 Avg Close $321.54 Range $265.13 - $358.95

Q3 2022

Shares 360,209 Value ($000) $105,559 Avg Close $297.04 Range $254.08 - $327.95

Q2 2022

Shares 422,109 Value ($000) $125,375 Avg Close $283.57 Range $254.36 - $315.71

Q1 2022

Shares 358,009 Value ($000) $118,179 Avg Close $319.80 Range $289.53 - $372.88

Q4 2021

Shares 354,309 Value ($000) $135,541 Avg Close $356.48 Range $331.30 - $383.05

Q3 2021

Shares 293,600 Value ($000) $110,990 Avg Close $349.92 Range $312.18 - $376.37

Q2 2021

Shares 198,800 Value ($000) $75,451 Avg Close $319.41 Range $287.92 - $351.77

Q1 2021

Shares 325,200 Value ($000) $106,340 Avg Close $276.90 Range $231.02 - $318.13

Q4 2020

Shares 334,400 Value ($000) $88,185 Avg Close $197.01 Range $163.85 - $234.37

Q3 2020

Shares 307,000 Value ($000) $61,698 Avg Close $178.97 Range $164.16 - $197.73

Q2 2020

Shares 319,800 Value ($000) $63,199 Avg Close $164.18 Range $123.60 - $195.75

Q1 2020

Shares 384,200 Value ($000) $59,393 Avg Close $184.40 Range $114.16 - $217.18

Q4 2019

Shares 296,800 Value ($000) $68,243 Avg Close $187.49 Range $167.27 - $201.35

Q3 2019

Shares 448,900 Value ($000) $93,026 Avg Close $179.59 Range $165.99 - $190.99

Q2 2019

Shares 266,600 Value ($000) $54,546 Avg Close $169.10 Range $154.86 - $179.11

Q1 2019

Shares 407,000 Value ($000) $78,140 Avg Close $164.16 Range $138.78 - $176.11

Q4 2018

Shares 373,800 Value ($000) $62,443 Avg Close $170.89 Range $128.88 - $198.06

Q3 2018

Shares 269,800 Value ($000) $60,500 Avg Close $196.40 Range $184.61 - $206.70

Q2 2018

Shares 362,000 Value ($000) $79,846 Avg Close $200.65 Range $184.80 - $220.61

Q1 2018

Shares 441,200 Value ($000) $111,121 Avg Close $218.41 Range $200.54 - $231.37

Q4 2017

Shares 162,600 Value ($000) $41,424 Avg Close $205.15 Range $195.11 - $219.69

Q3 2017

Shares 547,200 Value ($000) $129,790 Avg Close $188.03 Range $179.32 - $198.50

Q2 2017

Shares 352,600 Value ($000) $78,242 Avg Close $184.61 Range $174.53 - $193.25

Q1 2017

Shares 415,600 Value ($000) $95,472 Avg Close $200.04 Range $183.26 - $211.72

Q4 2016

Shares 762,300 Value ($000) $182,533 Avg Close $167.76 Range $132.22 - $203.24

Q3 2016

Shares 354,600 Value ($000) $57,186 Avg Close $133.80 Range $117.21 - $142.26

Q2 2016

Shares 472,100 Value ($000) $70,145 Avg Close $127.90 Range $113.58 - $138.25

Q1 2016

Shares 672,700 Value ($000) $105,600 Avg Close $126.24 Range $113.32 - $144.66

Q4 2015

Shares 572,100 Value ($000) $103,110 Avg Close $151.14 Range $137.97 - $162.36

Q3 2015

Shares 549,700 Value ($000) $95,516 Avg Close $158.88 Range $136.03 - $173.70

Q2 2015

Shares 657,200 Value ($000) $137,217 Avg Close $164.61 Range $150.85 - $177.07

Q1 2015

Shares 627,200 Value ($000) $117,894 Avg Close $149.80 Range $138.56 - $157.44

Q4 2014

Shares 445,200 Value ($000) $86,293 Avg Close $150.86 Range $137.31 - $159.31

Q3 2014

Shares 610,000 Value ($000) $111,978 Avg Close $140.58 Range $129.11 - $151.20

Q2 2014

Shares 519,100 Value ($000) $86,918 Avg Close $128.71 Range $120.80 - $136.75

Q4 2013

Shares 658,000 Value ($000) $116,637 Avg Close $130.68 Range $120.94 - $140.87

Q2 2013

Shares 93,800 Value ($000) $14,187 Avg Close $120.06 Range $107.94 - $132.67

Q1 2013

Shares 899,900 Value ($000) $132,420 Avg Close $115.64 Range $101.57 - $124.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	217,889	$191,524	$813.35	$736.36 - $919.10
Q3 2025	243,309	$193,759	$734.84	$684.23 - $821.18
Q2 2025	242,809	$171,848	$571.74	$432.73 - $706.99
Q1 2025	269,509	$147,230	$590.71	$512.19 - $658.75
Q4 2024	285,509	$163,488	$544.86	$472.18 - $599.67
Q3 2024	297,709	$147,399	$475.08	$424.00 - $501.45
Q2 2024	309,309	$139,907	$423.71	$373.03 - $454.32
Q1 2024	319,909	$133,623	$372.27	$356.00 - $403.94
Q4 2023	316,709	$122,177	$317.74	$274.61 - $371.02
Q3 2023	327,709	$106,037	$315.37	$294.31 - $340.35
Q2 2023	331,109	$106,796	$307.90	$292.29 - $327.28
Q1 2023	348,509	$114,001	$323.64	$281.97 - $352.13
Q4 2022	356,809	$122,521	$321.54	$265.13 - $358.95
Q3 2022	360,209	$105,559	$297.04	$254.08 - $327.95
Q2 2022	422,109	$125,375	$283.57	$254.36 - $315.71
Q1 2022	358,009	$118,179	$319.80	$289.53 - $372.88
Q4 2021	354,309	$135,541	$356.48	$331.30 - $383.05
Q3 2021	293,600	$110,990	$349.92	$312.18 - $376.37
Q2 2021	198,800	$75,451	$319.41	$287.92 - $351.77
Q1 2021	325,200	$106,340	$276.90	$231.02 - $318.13
Q4 2020	334,400	$88,185	$197.01	$163.85 - $234.37
Q3 2020	307,000	$61,698	$178.97	$164.16 - $197.73
Q2 2020	319,800	$63,199	$164.18	$123.60 - $195.75
Q1 2020	384,200	$59,393	$184.40	$114.16 - $217.18
Q4 2019	296,800	$68,243	$187.49	$167.27 - $201.35
Q3 2019	448,900	$93,026	$179.59	$165.99 - $190.99
Q2 2019	266,600	$54,546	$169.10	$154.86 - $179.11
Q1 2019	407,000	$78,140	$164.16	$138.78 - $176.11
Q4 2018	373,800	$62,443	$170.89	$128.88 - $198.06
Q3 2018	269,800	$60,500	$196.40	$184.61 - $206.70
Q2 2018	362,000	$79,846	$200.65	$184.80 - $220.61
Q1 2018	441,200	$111,121	$218.41	$200.54 - $231.37
Q4 2017	162,600	$41,424	$205.15	$195.11 - $219.69
Q3 2017	547,200	$129,790	$188.03	$179.32 - $198.50
Q2 2017	352,600	$78,242	$184.61	$174.53 - $193.25
Q1 2017	415,600	$95,472	$200.04	$183.26 - $211.72
Q4 2016	762,300	$182,533	$167.76	$132.22 - $203.24
Q3 2016	354,600	$57,186	$133.80	$117.21 - $142.26
Q2 2016	472,100	$70,145	$127.90	$113.58 - $138.25
Q1 2016	672,700	$105,600	$126.24	$113.32 - $144.66
Q4 2015	572,100	$103,110	$151.14	$137.97 - $162.36
Q3 2015	549,700	$95,516	$158.88	$136.03 - $173.70
Q2 2015	657,200	$137,217	$164.61	$150.85 - $177.07
Q1 2015	627,200	$117,894	$149.80	$138.56 - $157.44
Q4 2014	445,200	$86,293	$150.86	$137.31 - $159.31
Q3 2014	610,000	$111,978	$140.58	$129.11 - $151.20
Q2 2014	519,100	$86,918	$128.71	$120.80 - $136.75
Q4 2013	658,000	$116,637	$130.68	$120.94 - $140.87
Q2 2013	93,800	$14,187	$120.06	$107.94 - $132.67
Q1 2013	899,900	$132,420	$115.64	$101.57 - $124.59