INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

PEAPACK GLADSTONE FINANCIAL CORP's Holding History (CIK: 0001050743)

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

Q4 2025

Shares 117,008 Value ($000) $4 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 225,022 Value ($000) $8 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 228,674 Value ($000) $5 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 214,598 Value ($000) $5 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 252,899 Value ($000) $5 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 330,553 Value ($000) $8 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 454,130 Value ($000) $14 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 472,910 Value ($000) $21 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 490,083 Value ($000) $25 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 518,789 Value ($000) $18 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 531,179 Value ($000) $18 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 555,425 Value ($000) $18 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 560,353 Value ($000) $15 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 551,430 Value ($000) $14,210 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 529,028 Value ($000) $19,790 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 555,103 Value ($000) $27,548 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 571,360 Value ($000) $29,426 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 576,804 Value ($000) $30,732 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 563,953 Value ($000) $31,660 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 534,876 Value ($000) $34,231 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 477,189 Value ($000) $23,774 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 465,842 Value ($000) $24,121 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 454,432 Value ($000) $27,189 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 453,611 Value ($000) $24,549 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 462,034 Value ($000) $27,653 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 470,198 Value ($000) $24,229 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 470,740 Value ($000) $22,535 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 460,954 Value ($000) $24,753 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 465,072 Value ($000) $21,825 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 465,961 Value ($000) $22,035 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 479,897 Value ($000) $23,856 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 477,271 Value ($000) $24,856,274 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 479,990 Value ($000) $22,156,338 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 472,417 Value ($000) $17,989,640 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 474,582 Value ($000) $16,012,397 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 465,715 Value ($000) $16,798,340 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 460,745 Value ($000) $16,711,221 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 465,930 Value ($000) $17,588,857 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 459,718 Value ($000) $15,078,750 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 464,888 Value ($000) $15,039,127 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 469,905 Value ($000) $16,188,228 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 467,963 Value ($000) $14,104,404 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 472,155 Value ($000) $14,360,594 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 495,958 Value ($000) $15,508,607 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 477,447 Value ($000) $17,326,552 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 482,553 Value ($000) $16,802,495 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 484,762 Value ($000) $14,979,146 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 478,567 Value ($000) $12,353,729 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 472,041 Value ($000) $12,251,824 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 467,052 Value ($000) $10,705,299 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 461,398 Value ($000) $11,179,673 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	117,008	$4	$37.76	$32.89 - $44.02
Q3 2025	225,022	$8	$24.23	$18.97 - $36.30
Q2 2025	228,674	$5	$20.72	$17.67 - $23.90
Q1 2025	214,598	$5	$21.88	$18.73 - $27.55
Q4 2024	252,899	$5	$22.54	$18.90 - $26.43
Q3 2024	330,553	$8	$24.89	$18.51 - $36.93
Q2 2024	454,130	$14	$32.50	$29.54 - $44.94
Q1 2024	472,910	$21	$44.04	$40.15 - $49.64
Q4 2023	490,083	$25	$40.04	$31.62 - $50.60
Q3 2023	518,789	$18	$34.22	$30.75 - $39.41
Q2 2023	531,179	$18	$30.72	$26.32 - $36.37
Q1 2023	555,425	$18	$27.52	$24.14 - $32.11
Q4 2022	560,353	$15	$26.65	$23.40 - $30.22
Q3 2022	551,430	$14,210	$32.31	$24.49 - $38.36
Q2 2022	529,028	$19,790	$40.62	$34.47 - $46.63
Q1 2022	555,103	$27,548	$46.18	$40.77 - $52.20
Q4 2021	571,360	$29,426	$47.29	$44.09 - $51.64
Q3 2021	576,804	$30,732	$49.81	$47.36 - $52.58
Q2 2021	563,953	$31,660	$53.58	$48.89 - $62.29
Q1 2021	534,876	$34,231	$54.09	$44.60 - $61.34
Q4 2020	477,189	$23,774	$44.02	$39.14 - $50.47
Q3 2020	465,842	$24,121	$46.53	$41.87 - $55.21
Q2 2020	454,432	$27,189	$53.20	$45.40 - $58.04
Q1 2020	453,611	$24,549	$52.33	$38.68 - $61.12
Q4 2019	462,034	$27,653	$49.26	$42.57 - $53.35
Q3 2019	470,198	$24,229	$43.02	$39.30 - $46.78
Q2 2019	470,740	$22,535	$43.10	$37.35 - $51.61
Q1 2019	460,954	$24,753	$43.83	$38.20 - $47.63
Q4 2018	465,072	$21,825	$40.19	$36.23 - $43.46
Q3 2018	465,961	$22,035	$41.52	$37.68 - $45.31
Q2 2018	479,897	$23,856	$45.05	$39.97 - $48.96
Q1 2018	477,271	$24,856,274	$40.06	$35.53 - $45.45
Q4 2017	479,990	$22,156,338	$36.55	$31.78 - $39.99
Q3 2017	472,417	$17,989,640	$29.59	$27.53 - $31.84
Q2 2017	474,582	$16,012,397	$29.57	$27.62 - $30.83
Q1 2017	465,715	$16,798,340	$29.68	$28.50 - $31.39
Q4 2016	460,745	$16,711,221	$29.15	$27.28 - $31.08
Q3 2016	465,930	$17,588,857	$28.62	$26.04 - $30.83
Q2 2016	459,718	$15,078,750	$25.11	$23.72 - $26.54
Q1 2016	464,888	$15,039,127	$24.39	$22.07 - $26.88
Q4 2015	469,905	$16,188,228	$26.65	$23.12 - $28.13
Q3 2015	467,963	$14,104,404	$22.62	$19.52 - $24.07
Q2 2015	472,155	$14,360,594	$25.10	$23.47 - $27.05
Q1 2015	495,958	$15,508,607	$26.00	$22.65 - $28.76
Q4 2014	477,447	$17,326,552	$26.63	$22.60 - $29.08
Q3 2014	482,553	$16,802,495	$25.75	$23.05 - $27.10
Q2 2014	484,762	$14,979,146	$20.69	$19.25 - $23.47
Q1 2014	478,567	$12,353,729	$18.67	$17.54 - $20.17
Q4 2013	472,041	$12,251,824	$17.92	$16.56 - $19.36
Q3 2013	467,052	$10,705,299	$16.91	$16.13 - $17.82
Q2 2013	461,398	$11,179,673	$17.18	$15.00 - $18.96