INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

GSA CAPITAL PARTNERS LLP's Holding History (CIK: 0001362033)

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

Q4 2025

Shares 5,906 Value ($000) $0 Avg Close $37.76 Range $32.89 - $44.02

Q2 2025

Shares 18,770 Value ($000) $0 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 67,991 Value ($000) $2 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 66,638 Value ($000) $1 Avg Close $22.54 Range $18.90 - $26.43

Q2 2024

Shares 7,933 Value ($000) $0 Avg Close $32.50 Range $29.54 - $44.94

Q4 2023

Shares 6,100 Value ($000) $0 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 37,734 Value ($000) $1 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 19,535 Value ($000) $1 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 22,538 Value ($000) $1 Avg Close $27.52 Range $24.14 - $32.11

Q3 2022

Shares 8,622 Value ($000) $222 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 5,994 Value ($000) $224 Avg Close $40.62 Range $34.47 - $46.63

Q1 2021

Shares 3,928 Value ($000) $251 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 9,129 Value ($000) $455 Avg Close $44.02 Range $39.14 - $50.47

Q2 2019

Shares 8,569 Value ($000) $410 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 7,435 Value ($000) $399 Avg Close $43.83 Range $38.20 - $47.63

Q2 2018

Shares 63,914 Value ($000) $3,177 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 13,665 Value ($000) $712 Avg Close $40.06 Range $35.53 - $45.45

Q2 2017

Shares 141,683 Value ($000) $4,780 Avg Close $29.57 Range $27.62 - $30.83

Q3 2016

Shares 32,550 Value ($000) $1,229 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 7,081 Value ($000) $232 Avg Close $25.11 Range $23.72 - $26.54

Q2 2015

Shares 261,782 Value ($000) $7,962 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 200,836 Value ($000) $6,280 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 82,168 Value ($000) $2,982 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 66,107 Value ($000) $2,302 Avg Close $25.75 Range $23.05 - $27.10

Q4 2013

Shares 26,110 Value ($000) $678 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 39,600 Value ($000) $908 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 83,202 Value ($000) $2,016 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,906	$0	$37.76	$32.89 - $44.02
Q2 2025	18,770	$0	$20.72	$17.67 - $23.90
Q1 2025	67,991	$2	$21.88	$18.73 - $27.55
Q4 2024	66,638	$1	$22.54	$18.90 - $26.43
Q2 2024	7,933	$0	$32.50	$29.54 - $44.94
Q4 2023	6,100	$0	$40.04	$31.62 - $50.60
Q3 2023	37,734	$1	$34.22	$30.75 - $39.41
Q2 2023	19,535	$1	$30.72	$26.32 - $36.37
Q1 2023	22,538	$1	$27.52	$24.14 - $32.11
Q3 2022	8,622	$222	$32.31	$24.49 - $38.36
Q2 2022	5,994	$224	$40.62	$34.47 - $46.63
Q1 2021	3,928	$251	$54.09	$44.60 - $61.34
Q4 2020	9,129	$455	$44.02	$39.14 - $50.47
Q2 2019	8,569	$410	$43.10	$37.35 - $51.61
Q1 2019	7,435	$399	$43.83	$38.20 - $47.63
Q2 2018	63,914	$3,177	$45.05	$39.97 - $48.96
Q1 2018	13,665	$712	$40.06	$35.53 - $45.45
Q2 2017	141,683	$4,780	$29.57	$27.62 - $30.83
Q3 2016	32,550	$1,229	$28.62	$26.04 - $30.83
Q2 2016	7,081	$232	$25.11	$23.72 - $26.54
Q2 2015	261,782	$7,962	$25.10	$23.47 - $27.05
Q1 2015	200,836	$6,280	$26.00	$22.65 - $28.76
Q4 2014	82,168	$2,982	$26.63	$22.60 - $29.08
Q3 2014	66,107	$2,302	$25.75	$23.05 - $27.10
Q4 2013	26,110	$678	$17.92	$16.56 - $19.36
Q3 2013	39,600	$908	$16.91	$16.13 - $17.82
Q2 2013	83,202	$2,016	$17.18	$15.00 - $18.96