GOLDMAN SACHS GROUP INC

Ticker: GS CUSIP: 38141G104 Class: COM

Capital Investment Advisors, LLC's Holding History (CIK: 0001582732)

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

Q4 2025

Shares 42,074 Value ($000) $36,983 Avg Close $813.35 Range $736.36 - $919.10

Q3 2025

Shares 42,927 Value ($000) $34,185 Avg Close $734.84 Range $684.23 - $821.18

Q2 2025

Shares 43,682 Value ($000) $30,916 Avg Close $571.74 Range $432.73 - $706.99

Q1 2025

Shares 43,426 Value ($000) $23,723 Avg Close $590.71 Range $512.19 - $658.75

Q4 2024

Shares 43,154 Value ($000) $24,711 Avg Close $544.86 Range $472.18 - $599.67

Q3 2024

Shares 43,627 Value ($000) $21,600 Avg Close $475.08 Range $424.00 - $501.45

Q2 2024

Shares 44,465 Value ($000) $20,113 Avg Close $423.71 Range $373.03 - $454.32

Q1 2024

Shares 45,032 Value ($000) $18,809 Avg Close $372.27 Range $356.00 - $403.94

Q4 2023

Shares 45,773 Value ($000) $17,658 Avg Close $317.74 Range $274.61 - $371.02

Q3 2023

Shares 46,671 Value ($000) $15,101 Avg Close $315.37 Range $294.31 - $340.35

Q2 2023

Shares 46,999 Value ($000) $15,159 Avg Close $307.90 Range $292.29 - $327.28

Q1 2023

Shares 47,337 Value ($000) $15,484 Avg Close $323.64 Range $281.97 - $352.13

Q4 2022

Shares 46,738 Value ($000) $16 Avg Close $321.54 Range $265.13 - $358.95

Q3 2022

Shares 46,716 Value ($000) $13,690 Avg Close $297.04 Range $254.08 - $327.95

Q2 2022

Shares 45,117 Value ($000) $13,401 Avg Close $283.57 Range $254.36 - $315.71

Q1 2022

Shares 43,073 Value ($000) $14,218 Avg Close $319.80 Range $289.53 - $372.88

Q4 2021

Shares 38,566 Value ($000) $14,754 Avg Close $356.48 Range $331.30 - $383.05

Q3 2021

Shares 35,632 Value ($000) $13,470 Avg Close $349.92 Range $312.18 - $376.37

Q2 2021

Shares 33,378 Value ($000) $12,668 Avg Close $319.41 Range $287.92 - $351.77

Q1 2021

Shares 30,265 Value ($000) $9,897 Avg Close $276.90 Range $231.02 - $318.13

Q4 2020

Shares 26,663 Value ($000) $7,031 Avg Close $197.01 Range $163.85 - $234.37

Q3 2020

Shares 23,825 Value ($000) $4,788 Avg Close $178.97 Range $164.16 - $197.73

Q2 2020

Shares 23,572 Value ($000) $4,658 Avg Close $164.18 Range $123.60 - $195.75

Q1 2020

Shares 22,447 Value ($000) $3,470 Avg Close $184.40 Range $114.16 - $217.18

Q4 2019

Shares 22,083 Value ($000) $5,077 Avg Close $187.49 Range $167.27 - $201.35

Q3 2019

Shares 20,725 Value ($000) $4,295 Avg Close $179.59 Range $165.99 - $190.99

Q2 2019

Shares 16,287 Value ($000) $3,332 Avg Close $169.10 Range $154.86 - $179.11

Q1 2019

Shares 15,091 Value ($000) $2,897 Avg Close $164.16 Range $138.78 - $176.11

Q4 2018

Shares 14,824 Value ($000) $2,476 Avg Close $170.89 Range $128.88 - $198.06

Q3 2018

Shares 12,852 Value ($000) $2,882 Avg Close $196.40 Range $184.61 - $206.70

Q2 2018

Shares 12,898 Value ($000) $2,845 Avg Close $200.65 Range $184.80 - $220.61

Q1 2018

Shares 12,994 Value ($000) $3,273 Avg Close $218.41 Range $200.54 - $231.37

Q4 2017

Shares 13,021 Value ($000) $3,317 Avg Close $205.15 Range $195.11 - $219.69

Q3 2017

Shares 13,199 Value ($000) $3,131 Avg Close $188.03 Range $179.32 - $198.50

Q2 2017

Shares 12,730 Value ($000) $2,825 Avg Close $184.61 Range $174.53 - $193.25

Q1 2017

Shares 12,455 Value ($000) $2,861 Avg Close $200.04 Range $183.26 - $211.72

Q3 2016

Shares 12,275 Value ($000) $1,980 Avg Close $133.80 Range $117.21 - $142.26

Q2 2016

Shares 10,478 Value ($000) $1,557 Avg Close $127.90 Range $113.58 - $138.25

Q1 2016

Shares 10,157 Value ($000) $1,594 Avg Close $126.24 Range $113.32 - $144.66

Q4 2015

Shares 10,269 Value ($000) $1,851 Avg Close $151.14 Range $137.97 - $162.36

Q3 2015

Shares 10,313 Value ($000) $1,792 Avg Close $158.88 Range $136.03 - $173.70

Q2 2015

Shares 10,519 Value ($000) $2,196 Avg Close $164.61 Range $150.85 - $177.07

Q1 2015

Shares 11,152 Value ($000) $2,096 Avg Close $149.80 Range $138.56 - $157.44

Q4 2014

Shares 10,262 Value ($000) $1,989 Avg Close $150.86 Range $137.31 - $159.31

Q3 2014

Shares 9,252 Value ($000) $1,698 Avg Close $140.58 Range $129.11 - $151.20

Q2 2014

Shares 4,736 Value ($000) $793 Avg Close $128.71 Range $120.80 - $136.75

Q1 2014

Shares 3,751 Value ($000) $614,587 Avg Close $133.70 Range $126.84 - $143.80

Q4 2013

Shares 3,601 Value ($000) $638 Avg Close $130.68 Range $120.94 - $140.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	42,074	$36,983	$813.35	$736.36 - $919.10
Q3 2025	42,927	$34,185	$734.84	$684.23 - $821.18
Q2 2025	43,682	$30,916	$571.74	$432.73 - $706.99
Q1 2025	43,426	$23,723	$590.71	$512.19 - $658.75
Q4 2024	43,154	$24,711	$544.86	$472.18 - $599.67
Q3 2024	43,627	$21,600	$475.08	$424.00 - $501.45
Q2 2024	44,465	$20,113	$423.71	$373.03 - $454.32
Q1 2024	45,032	$18,809	$372.27	$356.00 - $403.94
Q4 2023	45,773	$17,658	$317.74	$274.61 - $371.02
Q3 2023	46,671	$15,101	$315.37	$294.31 - $340.35
Q2 2023	46,999	$15,159	$307.90	$292.29 - $327.28
Q1 2023	47,337	$15,484	$323.64	$281.97 - $352.13
Q4 2022	46,738	$16	$321.54	$265.13 - $358.95
Q3 2022	46,716	$13,690	$297.04	$254.08 - $327.95
Q2 2022	45,117	$13,401	$283.57	$254.36 - $315.71
Q1 2022	43,073	$14,218	$319.80	$289.53 - $372.88
Q4 2021	38,566	$14,754	$356.48	$331.30 - $383.05
Q3 2021	35,632	$13,470	$349.92	$312.18 - $376.37
Q2 2021	33,378	$12,668	$319.41	$287.92 - $351.77
Q1 2021	30,265	$9,897	$276.90	$231.02 - $318.13
Q4 2020	26,663	$7,031	$197.01	$163.85 - $234.37
Q3 2020	23,825	$4,788	$178.97	$164.16 - $197.73
Q2 2020	23,572	$4,658	$164.18	$123.60 - $195.75
Q1 2020	22,447	$3,470	$184.40	$114.16 - $217.18
Q4 2019	22,083	$5,077	$187.49	$167.27 - $201.35
Q3 2019	20,725	$4,295	$179.59	$165.99 - $190.99
Q2 2019	16,287	$3,332	$169.10	$154.86 - $179.11
Q1 2019	15,091	$2,897	$164.16	$138.78 - $176.11
Q4 2018	14,824	$2,476	$170.89	$128.88 - $198.06
Q3 2018	12,852	$2,882	$196.40	$184.61 - $206.70
Q2 2018	12,898	$2,845	$200.65	$184.80 - $220.61
Q1 2018	12,994	$3,273	$218.41	$200.54 - $231.37
Q4 2017	13,021	$3,317	$205.15	$195.11 - $219.69
Q3 2017	13,199	$3,131	$188.03	$179.32 - $198.50
Q2 2017	12,730	$2,825	$184.61	$174.53 - $193.25
Q1 2017	12,455	$2,861	$200.04	$183.26 - $211.72
Q3 2016	12,275	$1,980	$133.80	$117.21 - $142.26
Q2 2016	10,478	$1,557	$127.90	$113.58 - $138.25
Q1 2016	10,157	$1,594	$126.24	$113.32 - $144.66
Q4 2015	10,269	$1,851	$151.14	$137.97 - $162.36
Q3 2015	10,313	$1,792	$158.88	$136.03 - $173.70
Q2 2015	10,519	$2,196	$164.61	$150.85 - $177.07
Q1 2015	11,152	$2,096	$149.80	$138.56 - $157.44
Q4 2014	10,262	$1,989	$150.86	$137.31 - $159.31
Q3 2014	9,252	$1,698	$140.58	$129.11 - $151.20
Q2 2014	4,736	$793	$128.71	$120.80 - $136.75
Q1 2014	3,751	$614,587	$133.70	$126.84 - $143.80
Q4 2013	3,601	$638	$130.68	$120.94 - $140.87