GOLDMAN SACHS GROUP INC

Ticker: GS CUSIP: 38141G104 Class: COM

Grantham, Mayo, Van Otterloo & Co. LLC's Holding History (CIK: 0001352662)

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

Q4 2025

Shares 21,274 Value ($000) $18,700 Avg Close $813.35 Range $736.36 - $919.10

Q3 2025

Shares 25,897 Value ($000) $20,623 Avg Close $734.84 Range $684.23 - $821.18

Q2 2025

Shares 40,299 Value ($000) $28,522 Avg Close $571.74 Range $432.73 - $706.99

Q1 2025

Shares 62,621 Value ($000) $34,209 Avg Close $590.71 Range $512.19 - $658.75

Q4 2024

Shares 60,753 Value ($000) $34,788 Avg Close $544.86 Range $472.18 - $599.67

Q3 2024

Shares 98,528 Value ($000) $48,782 Avg Close $475.08 Range $424.00 - $501.45

Q2 2024

Shares 99,113 Value ($000) $44,831 Avg Close $423.71 Range $373.03 - $454.32

Q1 2024

Shares 78,904 Value ($000) $32,957 Avg Close $372.27 Range $356.00 - $403.94

Q4 2023

Shares 122,910 Value ($000) $47,415 Avg Close $317.74 Range $274.61 - $371.02

Q3 2023

Shares 158,478 Value ($000) $51,279 Avg Close $315.37 Range $294.31 - $340.35

Q2 2023

Shares 129,571 Value ($000) $41,792 Avg Close $307.90 Range $292.29 - $327.28

Q1 2023

Shares 112,216 Value ($000) $36,707 Avg Close $323.64 Range $281.97 - $352.13

Q4 2022

Shares 74,316 Value ($000) $25,519 Avg Close $321.54 Range $265.13 - $358.95

Q3 2022

Shares 95,200 Value ($000) $27,898 Avg Close $297.04 Range $254.08 - $327.95

Q2 2022

Shares 99,300 Value ($000) $29,494 Avg Close $283.57 Range $254.36 - $315.71

Q1 2022

Shares 96,832 Value ($000) $31,964 Avg Close $319.80 Range $289.53 - $372.88

Q4 2021

Shares 68,918 Value ($000) $26,365 Avg Close $356.48 Range $331.30 - $383.05

Q3 2021

Shares 58,444 Value ($000) $22,094 Avg Close $349.92 Range $312.18 - $376.37

Q2 2021

Shares 75,700 Value ($000) $28,730 Avg Close $319.41 Range $287.92 - $351.77

Q1 2021

Shares 77,103 Value ($000) $25,213 Avg Close $276.90 Range $231.02 - $318.13

Q4 2020

Shares 85,300 Value ($000) $22,494 Avg Close $197.01 Range $163.85 - $234.37

Q3 2017

Shares 1,010 Value ($000) $240 Avg Close $188.03 Range $179.32 - $198.50

Q2 2017

Shares 145,810 Value ($000) $32,355 Avg Close $184.61 Range $174.53 - $193.25

Q1 2017

Shares 69,010 Value ($000) $15,853 Avg Close $200.04 Range $183.26 - $211.72

Q1 2016

Shares 172,918 Value ($000) $27,145 Avg Close $126.24 Range $113.32 - $144.66

Q4 2015

Shares 241,438 Value ($000) $43,514 Avg Close $151.14 Range $137.97 - $162.36

Q3 2015

Shares 84,638 Value ($000) $14,707 Avg Close $158.88 Range $136.03 - $173.70

Q2 2015

Shares 91,750 Value ($000) $19,156 Avg Close $164.61 Range $150.85 - $177.07

Q1 2015

Shares 112,050 Value ($000) $21,062 Avg Close $149.80 Range $138.56 - $157.44

Q4 2014

Shares 105,050 Value ($000) $20,362 Avg Close $150.86 Range $137.31 - $159.31

Q3 2014

Shares 127,650 Value ($000) $23,433 Avg Close $140.58 Range $129.11 - $151.20

Q2 2014

Shares 85,250 Value ($000) $14,274 Avg Close $128.71 Range $120.80 - $136.75

Q1 2014

Shares 138,015 Value ($000) $22,614 Avg Close $133.70 Range $126.84 - $143.80

Q4 2013

Shares 218,320 Value ($000) $38,699 Avg Close $130.68 Range $120.94 - $140.87

Q3 2013

Shares 291,682 Value ($000) $46,147 Avg Close $127.13 Range $117.74 - $134.52

Q2 2013

Shares 331,021 Value ($000) $50,067 Avg Close $120.06 Range $107.94 - $132.67

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	21,274	$18,700	$813.35	$736.36 - $919.10
Q3 2025	25,897	$20,623	$734.84	$684.23 - $821.18
Q2 2025	40,299	$28,522	$571.74	$432.73 - $706.99
Q1 2025	62,621	$34,209	$590.71	$512.19 - $658.75
Q4 2024	60,753	$34,788	$544.86	$472.18 - $599.67
Q3 2024	98,528	$48,782	$475.08	$424.00 - $501.45
Q2 2024	99,113	$44,831	$423.71	$373.03 - $454.32
Q1 2024	78,904	$32,957	$372.27	$356.00 - $403.94
Q4 2023	122,910	$47,415	$317.74	$274.61 - $371.02
Q3 2023	158,478	$51,279	$315.37	$294.31 - $340.35
Q2 2023	129,571	$41,792	$307.90	$292.29 - $327.28
Q1 2023	112,216	$36,707	$323.64	$281.97 - $352.13
Q4 2022	74,316	$25,519	$321.54	$265.13 - $358.95
Q3 2022	95,200	$27,898	$297.04	$254.08 - $327.95
Q2 2022	99,300	$29,494	$283.57	$254.36 - $315.71
Q1 2022	96,832	$31,964	$319.80	$289.53 - $372.88
Q4 2021	68,918	$26,365	$356.48	$331.30 - $383.05
Q3 2021	58,444	$22,094	$349.92	$312.18 - $376.37
Q2 2021	75,700	$28,730	$319.41	$287.92 - $351.77
Q1 2021	77,103	$25,213	$276.90	$231.02 - $318.13
Q4 2020	85,300	$22,494	$197.01	$163.85 - $234.37
Q3 2017	1,010	$240	$188.03	$179.32 - $198.50
Q2 2017	145,810	$32,355	$184.61	$174.53 - $193.25
Q1 2017	69,010	$15,853	$200.04	$183.26 - $211.72
Q1 2016	172,918	$27,145	$126.24	$113.32 - $144.66
Q4 2015	241,438	$43,514	$151.14	$137.97 - $162.36
Q3 2015	84,638	$14,707	$158.88	$136.03 - $173.70
Q2 2015	91,750	$19,156	$164.61	$150.85 - $177.07
Q1 2015	112,050	$21,062	$149.80	$138.56 - $157.44
Q4 2014	105,050	$20,362	$150.86	$137.31 - $159.31
Q3 2014	127,650	$23,433	$140.58	$129.11 - $151.20
Q2 2014	85,250	$14,274	$128.71	$120.80 - $136.75
Q1 2014	138,015	$22,614	$133.70	$126.84 - $143.80
Q4 2013	218,320	$38,699	$130.68	$120.94 - $140.87
Q3 2013	291,682	$46,147	$127.13	$117.74 - $134.52
Q2 2013	331,021	$50,067	$120.06	$107.94 - $132.67