GOLDMAN SACHS GROUP INC

Ticker: GS CUSIP: 38141G104 Class: COM

TWO SIGMA INVESTMENTS, LP's Holding History (CIK: 0001179392)

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

Q4 2025

Shares 35,728 Value ($000) $31,405 Avg Close $813.35 Range $736.36 - $919.10

Q3 2025

Shares 269,070 Value ($000) $214,274 Avg Close $734.84 Range $684.23 - $821.18

Q2 2025

Shares 192,961 Value ($000) $136,568 Avg Close $571.74 Range $432.73 - $706.99

Q1 2025

Shares 2,593 Value ($000) $1,417 Avg Close $590.71 Range $512.19 - $658.75

Q4 2024

Shares 6,513 Value ($000) $3,729 Avg Close $544.86 Range $472.18 - $599.67

Q3 2024

Shares 6,233 Value ($000) $3,086 Avg Close $475.08 Range $424.00 - $501.45

Q2 2024

Shares 490,198 Value ($000) $221,726 Avg Close $423.71 Range $373.03 - $454.32

Q1 2024

Shares 257,164 Value ($000) $107,415 Avg Close $372.27 Range $356.00 - $403.94

Q3 2023

Shares 38,835 Value ($000) $12,566 Avg Close $315.37 Range $294.31 - $340.35

Q1 2023

Shares 389,036 Value ($000) $127,258 Avg Close $323.64 Range $281.97 - $352.13

Q4 2022

Shares 105,324 Value ($000) $36,166 Avg Close $321.54 Range $265.13 - $358.95

Q3 2022

Shares 60,821 Value ($000) $17,824 Avg Close $297.04 Range $254.08 - $327.95

Q2 2022

Shares 71,602 Value ($000) $21,267 Avg Close $283.57 Range $254.36 - $315.71

Q1 2022

Shares 58,677 Value ($000) $19,369 Avg Close $319.80 Range $289.53 - $372.88

Q3 2021

Shares 6,165 Value ($000) $2,331 Avg Close $349.92 Range $312.18 - $376.37

Q2 2020

Shares 13,859 Value ($000) $2,739 Avg Close $164.18 Range $123.60 - $195.75

Q1 2020

Shares 20,959 Value ($000) $3,240 Avg Close $184.40 Range $114.16 - $217.18

Q3 2018

Shares 13,747 Value ($000) $3,083 Avg Close $196.40 Range $184.61 - $206.70

Q1 2018

Shares 5,877 Value ($000) $1,480 Avg Close $218.41 Range $200.54 - $231.37

Q2 2017

Shares 4,603 Value ($000) $1,021 Avg Close $184.61 Range $174.53 - $193.25

Q1 2017

Shares 3,403 Value ($000) $782 Avg Close $200.04 Range $183.26 - $211.72

Q3 2016

Shares 52,245 Value ($000) $8,426 Avg Close $133.80 Range $117.21 - $142.26

Q1 2016

Shares 24,420 Value ($000) $3,833 Avg Close $126.24 Range $113.32 - $144.66

Q2 2015

Shares 1,100 Value ($000) $230 Avg Close $164.61 Range $150.85 - $177.07

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	35,728	$31,405	$813.35	$736.36 - $919.10
Q3 2025	269,070	$214,274	$734.84	$684.23 - $821.18
Q2 2025	192,961	$136,568	$571.74	$432.73 - $706.99
Q1 2025	2,593	$1,417	$590.71	$512.19 - $658.75
Q4 2024	6,513	$3,729	$544.86	$472.18 - $599.67
Q3 2024	6,233	$3,086	$475.08	$424.00 - $501.45
Q2 2024	490,198	$221,726	$423.71	$373.03 - $454.32
Q1 2024	257,164	$107,415	$372.27	$356.00 - $403.94
Q3 2023	38,835	$12,566	$315.37	$294.31 - $340.35
Q1 2023	389,036	$127,258	$323.64	$281.97 - $352.13
Q4 2022	105,324	$36,166	$321.54	$265.13 - $358.95
Q3 2022	60,821	$17,824	$297.04	$254.08 - $327.95
Q2 2022	71,602	$21,267	$283.57	$254.36 - $315.71
Q1 2022	58,677	$19,369	$319.80	$289.53 - $372.88
Q3 2021	6,165	$2,331	$349.92	$312.18 - $376.37
Q2 2020	13,859	$2,739	$164.18	$123.60 - $195.75
Q1 2020	20,959	$3,240	$184.40	$114.16 - $217.18
Q3 2018	13,747	$3,083	$196.40	$184.61 - $206.70
Q1 2018	5,877	$1,480	$218.41	$200.54 - $231.37
Q2 2017	4,603	$1,021	$184.61	$174.53 - $193.25
Q1 2017	3,403	$782	$200.04	$183.26 - $211.72
Q3 2016	52,245	$8,426	$133.80	$117.21 - $142.26
Q1 2016	24,420	$3,833	$126.24	$113.32 - $144.66
Q2 2015	1,100	$230	$164.61	$150.85 - $177.07