INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

GFS Advisors, LLC's Holding History (CIK: 0001427263)

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

Q4 2025

Shares 194,285 Value ($000) $7,169 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 241,810 Value ($000) $8,113 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 290,960 Value ($000) $6,518 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 290,035 Value ($000) $6,587 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 266,550 Value ($000) $5,344 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 198,350 Value ($000) $4,653 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 5,000 Value ($000) $6,228 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 198,386 Value ($000) $8,763 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 198,382 Value ($000) $9,969 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 221,633 Value ($000) $7,879 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 191,408 Value ($000) $6,401 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 220,408 Value ($000) $7,201 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 227,658 Value ($000) $6,017 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 178,618 Value ($000) $4,603 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 152,988 Value ($000) $5,723 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 167,438 Value ($000) $8,298 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 173,913 Value ($000) $8,957 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 123,311 Value ($000) $6,570 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 100,051 Value ($000) $5,617 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 138,846 Value ($000) $8,886 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 142,936 Value ($000) $7,121 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 107,436 Value ($000) $5,563 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 66,686 Value ($000) $3,990 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 66,686 Value ($000) $3,609 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 92,286 Value ($000) $5,523 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 92,286 Value ($000) $4,755 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 91,586 Value ($000) $4,384 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 91,268 Value ($000) $4,901 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 96,568 Value ($000) $4,532 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 96,155 Value ($000) $4,547 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 152,675 Value ($000) $7,590 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 152,675 Value ($000) $7,951 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 121,956 Value ($000) $5,629 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 112,937 Value ($000) $4,301 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 114,035 Value ($000) $3,848 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 114,035 Value ($000) $4,114 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 104,400 Value ($000) $3,787 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 124,400 Value ($000) $4,696 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 184,350 Value ($000) $6,046 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 159,900 Value ($000) $5,172 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 104,501 Value ($000) $3,600 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 111,676 Value ($000) $3,366 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 83,103 Value ($000) $2,528 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 23,941 Value ($000) $749 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 23,670 Value ($000) $859 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 22,068 Value ($000) $768 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 24,039 Value ($000) $743 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 24,039 Value ($000) $621 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 24,057 Value ($000) $624 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 25,509 Value ($000) $585 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 24,949 Value ($000) $605 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	194,285	$7,169	$37.76	$32.89 - $44.02
Q3 2025	241,810	$8,113	$24.23	$18.97 - $36.30
Q2 2025	290,960	$6,518	$20.72	$17.67 - $23.90
Q1 2025	290,035	$6,587	$21.88	$18.73 - $27.55
Q4 2024	266,550	$5,344	$22.54	$18.90 - $26.43
Q3 2024	198,350	$4,653	$24.89	$18.51 - $36.93
Q2 2024	5,000	$6,228	$32.50	$29.54 - $44.94
Q1 2024	198,386	$8,763	$44.04	$40.15 - $49.64
Q4 2023	198,382	$9,969	$40.04	$31.62 - $50.60
Q3 2023	221,633	$7,879	$34.22	$30.75 - $39.41
Q2 2023	191,408	$6,401	$30.72	$26.32 - $36.37
Q1 2023	220,408	$7,201	$27.52	$24.14 - $32.11
Q4 2022	227,658	$6,017	$26.65	$23.40 - $30.22
Q3 2022	178,618	$4,603	$32.31	$24.49 - $38.36
Q2 2022	152,988	$5,723	$40.62	$34.47 - $46.63
Q1 2022	167,438	$8,298	$46.18	$40.77 - $52.20
Q4 2021	173,913	$8,957	$47.29	$44.09 - $51.64
Q3 2021	123,311	$6,570	$49.81	$47.36 - $52.58
Q2 2021	100,051	$5,617	$53.58	$48.89 - $62.29
Q1 2021	138,846	$8,886	$54.09	$44.60 - $61.34
Q4 2020	142,936	$7,121	$44.02	$39.14 - $50.47
Q3 2020	107,436	$5,563	$46.53	$41.87 - $55.21
Q2 2020	66,686	$3,990	$53.20	$45.40 - $58.04
Q1 2020	66,686	$3,609	$52.33	$38.68 - $61.12
Q4 2019	92,286	$5,523	$49.26	$42.57 - $53.35
Q3 2019	92,286	$4,755	$43.02	$39.30 - $46.78
Q2 2019	91,586	$4,384	$43.10	$37.35 - $51.61
Q1 2019	91,268	$4,901	$43.83	$38.20 - $47.63
Q4 2018	96,568	$4,532	$40.19	$36.23 - $43.46
Q3 2018	96,155	$4,547	$41.52	$37.68 - $45.31
Q2 2018	152,675	$7,590	$45.05	$39.97 - $48.96
Q1 2018	152,675	$7,951	$40.06	$35.53 - $45.45
Q4 2017	121,956	$5,629	$36.55	$31.78 - $39.99
Q3 2017	112,937	$4,301	$29.59	$27.53 - $31.84
Q2 2017	114,035	$3,848	$29.57	$27.62 - $30.83
Q1 2017	114,035	$4,114	$29.68	$28.50 - $31.39
Q4 2016	104,400	$3,787	$29.15	$27.28 - $31.08
Q3 2016	124,400	$4,696	$28.62	$26.04 - $30.83
Q2 2016	184,350	$6,046	$25.11	$23.72 - $26.54
Q1 2016	159,900	$5,172	$24.39	$22.07 - $26.88
Q4 2015	104,501	$3,600	$26.65	$23.12 - $28.13
Q3 2015	111,676	$3,366	$22.62	$19.52 - $24.07
Q2 2015	83,103	$2,528	$25.10	$23.47 - $27.05
Q1 2015	23,941	$749	$26.00	$22.65 - $28.76
Q4 2014	23,670	$859	$26.63	$22.60 - $29.08
Q3 2014	22,068	$768	$25.75	$23.05 - $27.10
Q2 2014	24,039	$743	$20.69	$19.25 - $23.47
Q1 2014	24,039	$621	$18.67	$17.54 - $20.17
Q4 2013	24,057	$624	$17.92	$16.56 - $19.36
Q3 2013	25,509	$585	$16.91	$16.13 - $17.82
Q2 2013	24,949	$605	$17.18	$15.00 - $18.96