INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

GREAT VALLEY ADVISOR GROUP, INC.'s Holding History (CIK: 0001769897)

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

Q4 2025

Shares 39,544 Value ($000) $1,459 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 42,829 Value ($000) $1,436 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 50,297 Value ($000) $1,127 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 60,219 Value ($000) $1,367 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 65,601 Value ($000) $1,315 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 37,381 Value ($000) $877 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 32,086 Value ($000) $993 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 34,276 Value ($000) $1,514 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 33,458 Value ($000) $1,682 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 34,997 Value ($000) $1,244 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 41,614 Value ($000) $1,392 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 40,655 Value ($000) $1,328 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 41,419 Value ($000) $1,094 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 43,177 Value ($000) $1,112 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 80,395 Value ($000) $3,008 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 69,729 Value ($000) $3,458 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 55,005 Value ($000) $2,836 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 53,048 Value ($000) $2,827 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 88,998 Value ($000) $5,314 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 79,596 Value ($000) $5,094 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 39,476 Value ($000) $1,966 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 45,902 Value ($000) $2,377 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 35,772 Value ($000) $2,140 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 25,467 Value ($000) $1,378 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 22,810 Value ($000) $1,365 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 23,033 Value ($000) $1,187 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 21,962 Value ($000) $1,051 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 20,885 Value ($000) $1,122 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 20,271 Value ($000) $956 Avg Close $40.19 Range $36.23 - $43.46

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	39,544	$1,459	$37.76	$32.89 - $44.02
Q3 2025	42,829	$1,436	$24.23	$18.97 - $36.30
Q2 2025	50,297	$1,127	$20.72	$17.67 - $23.90
Q1 2025	60,219	$1,367	$21.88	$18.73 - $27.55
Q4 2024	65,601	$1,315	$22.54	$18.90 - $26.43
Q3 2024	37,381	$877	$24.89	$18.51 - $36.93
Q2 2024	32,086	$993	$32.50	$29.54 - $44.94
Q1 2024	34,276	$1,514	$44.04	$40.15 - $49.64
Q4 2023	33,458	$1,682	$40.04	$31.62 - $50.60
Q3 2023	34,997	$1,244	$34.22	$30.75 - $39.41
Q2 2023	41,614	$1,392	$30.72	$26.32 - $36.37
Q1 2023	40,655	$1,328	$27.52	$24.14 - $32.11
Q4 2022	41,419	$1,094	$26.65	$23.40 - $30.22
Q3 2022	43,177	$1,112	$32.31	$24.49 - $38.36
Q2 2022	80,395	$3,008	$40.62	$34.47 - $46.63
Q1 2022	69,729	$3,458	$46.18	$40.77 - $52.20
Q4 2021	55,005	$2,836	$47.29	$44.09 - $51.64
Q3 2021	53,048	$2,827	$49.81	$47.36 - $52.58
Q2 2021	88,998	$5,314	$53.58	$48.89 - $62.29
Q1 2021	79,596	$5,094	$54.09	$44.60 - $61.34
Q4 2020	39,476	$1,966	$44.02	$39.14 - $50.47
Q3 2020	45,902	$2,377	$46.53	$41.87 - $55.21
Q2 2020	35,772	$2,140	$53.20	$45.40 - $58.04
Q1 2020	25,467	$1,378	$52.33	$38.68 - $61.12
Q4 2019	22,810	$1,365	$49.26	$42.57 - $53.35
Q3 2019	23,033	$1,187	$43.02	$39.30 - $46.78
Q2 2019	21,962	$1,051	$43.10	$37.35 - $51.61
Q1 2019	20,885	$1,122	$43.83	$38.20 - $47.63
Q4 2018	20,271	$956	$40.19	$36.23 - $43.46