INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Gladstone Institutional Advisory LLC's Holding History (CIK: 0001766530)

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

Q4 2025

Shares 71,713 Value ($000) $2,646 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 49,069 Value ($000) $1,646 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 47,176 Value ($000) $1,057 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 47,254 Value ($000) $1,073 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 47,783 Value ($000) $958 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 58,181 Value ($000) $1,365 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 44,911 Value ($000) $1,391 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 50,772 Value ($000) $2,243 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 50,977 Value ($000) $2,562 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 39,725 Value ($000) $1,412 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 38,171 Value ($000) $1,276 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 43,778 Value ($000) $1,430 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 36,001 Value ($000) $952 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 27,088 Value ($000) $1 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 34,283 Value ($000) $1 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 30,201 Value ($000) $1 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 32,517 Value ($000) $2 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 34,549 Value ($000) $2 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 19,671 Value ($000) $1 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 11,334 Value ($000) $1 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 5,319 Value ($000) $0 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 9,811 Value ($000) $1 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 9,525 Value ($000) $570 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 17,577 Value ($000) $952 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 11,401 Value ($000) $682 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 10,619 Value ($000) $547 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 10,201 Value ($000) $488 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 5,632 Value ($000) $302 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 5,242 Value ($000) $246 Avg Close $40.19 Range $36.23 - $43.46

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	71,713	$2,646	$37.76	$32.89 - $44.02
Q3 2025	49,069	$1,646	$24.23	$18.97 - $36.30
Q2 2025	47,176	$1,057	$20.72	$17.67 - $23.90
Q1 2025	47,254	$1,073	$21.88	$18.73 - $27.55
Q4 2024	47,783	$958	$22.54	$18.90 - $26.43
Q3 2024	58,181	$1,365	$24.89	$18.51 - $36.93
Q2 2024	44,911	$1,391	$32.50	$29.54 - $44.94
Q1 2024	50,772	$2,243	$44.04	$40.15 - $49.64
Q4 2023	50,977	$2,562	$40.04	$31.62 - $50.60
Q3 2023	39,725	$1,412	$34.22	$30.75 - $39.41
Q2 2023	38,171	$1,276	$30.72	$26.32 - $36.37
Q1 2023	43,778	$1,430	$27.52	$24.14 - $32.11
Q4 2022	36,001	$952	$26.65	$23.40 - $30.22
Q3 2022	27,088	$1	$32.31	$24.49 - $38.36
Q2 2022	34,283	$1	$40.62	$34.47 - $46.63
Q1 2022	30,201	$1	$46.18	$40.77 - $52.20
Q4 2021	32,517	$2	$47.29	$44.09 - $51.64
Q3 2021	34,549	$2	$49.81	$47.36 - $52.58
Q2 2021	19,671	$1	$53.58	$48.89 - $62.29
Q1 2021	11,334	$1	$54.09	$44.60 - $61.34
Q4 2020	5,319	$0	$44.02	$39.14 - $50.47
Q3 2020	9,811	$1	$46.53	$41.87 - $55.21
Q2 2020	9,525	$570	$53.20	$45.40 - $58.04
Q1 2020	17,577	$952	$52.33	$38.68 - $61.12
Q4 2019	11,401	$682	$49.26	$42.57 - $53.35
Q3 2019	10,619	$547	$43.02	$39.30 - $46.78
Q2 2019	10,201	$488	$43.10	$37.35 - $51.61
Q1 2019	5,632	$302	$43.83	$38.20 - $47.63
Q4 2018	5,242	$246	$40.19	$36.23 - $43.46