GOLDMAN SACHS GROUP INC

Ticker: GS CUSIP: 38141G104 Class: COM

Focused Investors LLC's Holding History (CIK: 0001426398)

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

Q4 2025

Shares 278,300 Value ($000) $244,626 Avg Close $813.35 Range $736.36 - $919.10

Q3 2025

Shares 288,000 Value ($000) $229,349 Avg Close $734.84 Range $684.23 - $821.18

Q2 2025

Shares 272,600 Value ($000) $192,933 Avg Close $571.74 Range $432.73 - $706.99

Q1 2025

Shares 305,300 Value ($000) $166,782 Avg Close $590.71 Range $512.19 - $658.75

Q4 2024

Shares 332,100 Value ($000) $190,167 Avg Close $544.86 Range $472.18 - $599.67

Q3 2024

Shares 334,800 Value ($000) $165,763 Avg Close $475.08 Range $424.00 - $501.45

Q2 2024

Shares 340,400 Value ($000) $153,970 Avg Close $423.71 Range $373.03 - $454.32

Q1 2024

Shares 350,300 Value ($000) $146,317 Avg Close $372.27 Range $356.00 - $403.94

Q4 2023

Shares 372,700 Value ($000) $143,776 Avg Close $317.74 Range $274.61 - $371.02

Q3 2023

Shares 375,100 Value ($000) $121,371 Avg Close $315.37 Range $294.31 - $340.35

Q2 2023

Shares 341,800 Value ($000) $110 Avg Close $307.90 Range $292.29 - $327.28

Q1 2023

Shares 342,750 Value ($000) $112 Avg Close $323.64 Range $281.97 - $352.13

Q4 2022

Shares 357,450 Value ($000) $123 Avg Close $321.54 Range $265.13 - $358.95

Q3 2022

Shares 359,250 Value ($000) $105,278 Avg Close $297.04 Range $254.08 - $327.95

Q2 2022

Shares 308,700 Value ($000) $91,690 Avg Close $283.57 Range $254.36 - $315.71

Q1 2022

Shares 308,100 Value ($000) $101,704 Avg Close $319.80 Range $289.53 - $372.88

Q4 2021

Shares 319,600 Value ($000) $122,263 Avg Close $356.48 Range $331.30 - $383.05

Q3 2021

Shares 318,900 Value ($000) $120,554 Avg Close $349.92 Range $312.18 - $376.37

Q2 2021

Shares 325,900 Value ($000) $123,689 Avg Close $319.41 Range $287.92 - $351.77

Q1 2021

Shares 333,500 Value ($000) $109,054 Avg Close $276.90 Range $231.02 - $318.13

Q4 2020

Shares 352,000 Value ($000) $92,826 Avg Close $197.01 Range $163.85 - $234.37

Q3 2020

Shares 354,500 Value ($000) $71,244 Avg Close $178.97 Range $164.16 - $197.73

Q2 2020

Shares 361,600 Value ($000) $71,459 Avg Close $164.18 Range $123.60 - $195.75

Q1 2020

Shares 429,300 Value ($000) $66,365 Avg Close $184.40 Range $114.16 - $217.18

Q4 2019

Shares 422,900 Value ($000) $97,237 Avg Close $187.49 Range $167.27 - $201.35

Q3 2019

Shares 436,000 Value ($000) $90,352 Avg Close $179.59 Range $165.99 - $190.99

Q2 2019

Shares 440,000 Value ($000) $90,024 Avg Close $169.10 Range $154.86 - $179.11

Q1 2019

Shares 455,700 Value ($000) $87,490 Avg Close $164.16 Range $138.78 - $176.11

Q4 2018

Shares 474,900 Value ($000) $79,332 Avg Close $170.89 Range $128.88 - $198.06

Q3 2018

Shares 489,100 Value ($000) $109,676 Avg Close $196.40 Range $184.61 - $206.70

Q2 2018

Shares 400,500 Value ($000) $88,338 Avg Close $200.65 Range $184.80 - $220.61

Q1 2018

Shares 397,000 Value ($000) $99,988 Avg Close $218.41 Range $200.54 - $231.37

Q4 2017

Shares 409,000 Value ($000) $104,197 Avg Close $205.15 Range $195.11 - $219.69

Q3 2017

Shares 420,200 Value ($000) $99,667 Avg Close $188.03 Range $179.32 - $198.50

Q2 2017

Shares 432,600 Value ($000) $95,994 Avg Close $184.61 Range $174.53 - $193.25

Q1 2017

Shares 538,200 Value ($000) $123,635 Avg Close $200.04 Range $183.26 - $211.72

Q4 2016

Shares 540,200 Value ($000) $129,351 Avg Close $167.76 Range $132.22 - $203.24

Q3 2016

Shares 551,600 Value ($000) $88,957 Avg Close $133.80 Range $117.21 - $142.26

Q2 2016

Shares 556,700 Value ($000) $82,714 Avg Close $127.90 Range $113.58 - $138.25

Q1 2016

Shares 566,800 Value ($000) $88,976 Avg Close $126.24 Range $113.32 - $144.66

Q4 2015

Shares 528,900 Value ($000) $95,324 Avg Close $151.14 Range $137.97 - $162.36

Q3 2015

Shares 563,900 Value ($000) $97,983 Avg Close $158.88 Range $136.03 - $173.70

Q2 2015

Shares 524,000 Value ($000) $109,406 Avg Close $164.61 Range $150.85 - $177.07

Q1 2015

Shares 531,050 Value ($000) $99,821 Avg Close $149.80 Range $138.56 - $157.44

Q4 2014

Shares 523,650 Value ($000) $101,499 Avg Close $150.86 Range $137.31 - $159.31

Q3 2014

Shares 558,050 Value ($000) $102,441 Avg Close $140.58 Range $129.11 - $151.20

Q2 2014

Shares 561,450 Value ($000) $94,009 Avg Close $128.71 Range $120.80 - $136.75

Q1 2014

Shares 551,950 Value ($000) $90,437 Avg Close $133.70 Range $126.84 - $143.80

Q4 2013

Shares 571,350 Value ($000) $101,278 Avg Close $130.68 Range $120.94 - $140.87

Q3 2013

Shares 571,550 Value ($000) $90,425 Avg Close $127.13 Range $117.74 - $134.52

Q2 2013

Shares 547,650 Value ($000) $82,832 Avg Close $120.06 Range $107.94 - $132.67

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	278,300	$244,626	$813.35	$736.36 - $919.10
Q3 2025	288,000	$229,349	$734.84	$684.23 - $821.18
Q2 2025	272,600	$192,933	$571.74	$432.73 - $706.99
Q1 2025	305,300	$166,782	$590.71	$512.19 - $658.75
Q4 2024	332,100	$190,167	$544.86	$472.18 - $599.67
Q3 2024	334,800	$165,763	$475.08	$424.00 - $501.45
Q2 2024	340,400	$153,970	$423.71	$373.03 - $454.32
Q1 2024	350,300	$146,317	$372.27	$356.00 - $403.94
Q4 2023	372,700	$143,776	$317.74	$274.61 - $371.02
Q3 2023	375,100	$121,371	$315.37	$294.31 - $340.35
Q2 2023	341,800	$110	$307.90	$292.29 - $327.28
Q1 2023	342,750	$112	$323.64	$281.97 - $352.13
Q4 2022	357,450	$123	$321.54	$265.13 - $358.95
Q3 2022	359,250	$105,278	$297.04	$254.08 - $327.95
Q2 2022	308,700	$91,690	$283.57	$254.36 - $315.71
Q1 2022	308,100	$101,704	$319.80	$289.53 - $372.88
Q4 2021	319,600	$122,263	$356.48	$331.30 - $383.05
Q3 2021	318,900	$120,554	$349.92	$312.18 - $376.37
Q2 2021	325,900	$123,689	$319.41	$287.92 - $351.77
Q1 2021	333,500	$109,054	$276.90	$231.02 - $318.13
Q4 2020	352,000	$92,826	$197.01	$163.85 - $234.37
Q3 2020	354,500	$71,244	$178.97	$164.16 - $197.73
Q2 2020	361,600	$71,459	$164.18	$123.60 - $195.75
Q1 2020	429,300	$66,365	$184.40	$114.16 - $217.18
Q4 2019	422,900	$97,237	$187.49	$167.27 - $201.35
Q3 2019	436,000	$90,352	$179.59	$165.99 - $190.99
Q2 2019	440,000	$90,024	$169.10	$154.86 - $179.11
Q1 2019	455,700	$87,490	$164.16	$138.78 - $176.11
Q4 2018	474,900	$79,332	$170.89	$128.88 - $198.06
Q3 2018	489,100	$109,676	$196.40	$184.61 - $206.70
Q2 2018	400,500	$88,338	$200.65	$184.80 - $220.61
Q1 2018	397,000	$99,988	$218.41	$200.54 - $231.37
Q4 2017	409,000	$104,197	$205.15	$195.11 - $219.69
Q3 2017	420,200	$99,667	$188.03	$179.32 - $198.50
Q2 2017	432,600	$95,994	$184.61	$174.53 - $193.25
Q1 2017	538,200	$123,635	$200.04	$183.26 - $211.72
Q4 2016	540,200	$129,351	$167.76	$132.22 - $203.24
Q3 2016	551,600	$88,957	$133.80	$117.21 - $142.26
Q2 2016	556,700	$82,714	$127.90	$113.58 - $138.25
Q1 2016	566,800	$88,976	$126.24	$113.32 - $144.66
Q4 2015	528,900	$95,324	$151.14	$137.97 - $162.36
Q3 2015	563,900	$97,983	$158.88	$136.03 - $173.70
Q2 2015	524,000	$109,406	$164.61	$150.85 - $177.07
Q1 2015	531,050	$99,821	$149.80	$138.56 - $157.44
Q4 2014	523,650	$101,499	$150.86	$137.31 - $159.31
Q3 2014	558,050	$102,441	$140.58	$129.11 - $151.20
Q2 2014	561,450	$94,009	$128.71	$120.80 - $136.75
Q1 2014	551,950	$90,437	$133.70	$126.84 - $143.80
Q4 2013	571,350	$101,278	$130.68	$120.94 - $140.87
Q3 2013	571,550	$90,425	$127.13	$117.74 - $134.52
Q2 2013	547,650	$82,832	$120.06	$107.94 - $132.67