GRAY TELEVISION INC

Ticker: GTN CUSIP: 389375106 Class: Common Stock

NORTHERN TRUST CORP's Holding History (CIK: 0000073124)

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

Q4 2025

Shares 948,929 Value ($000) $4,593 Avg Close $4.89 Range $4.25 - $5.86

Q3 2025

Shares 1,009,344 Value ($000) $5,834 Avg Close $5.43 Range $3.50 - $6.31

Q2 2025

Shares 724,081 Value ($000) $3,280 Avg Close $3.88 Range $3.13 - $4.77

Q1 2025

Shares 781,059 Value ($000) $3,374 Avg Close $3.93 Range $3.15 - $5.29

Q4 2024

Shares 846,849 Value ($000) $2,668 Avg Close $4.67 Range $2.91 - $6.16

Q3 2024

Shares 785,287 Value ($000) $4,209 Avg Close $5.15 Range $4.15 - $6.61

Q2 2024

Shares 758,054 Value ($000) $3,942 Avg Close $5.85 Range $4.72 - $7.41

Q1 2024

Shares 791,997 Value ($000) $5,005 Avg Close $7.64 Range $5.44 - $10.07

Q4 2023

Shares 813,966 Value ($000) $7,293 Avg Close $7.45 Range $5.97 - $9.23

Q3 2023

Shares 819,597 Value ($000) $5,672 Avg Close $8.24 Range $6.68 - $10.69

Q2 2023

Shares 812,182 Value ($000) $6,400 Avg Close $7.69 Range $6.50 - $8.83

Q1 2023

Shares 965,519 Value ($000) $8,419 Avg Close $11.15 Range $8.09 - $14.40

Q4 2022

Shares 961,447 Value ($000) $10,759 Avg Close $12.40 Range $8.61 - $15.79

Q3 2022

Shares 983,227 Value ($000) $14,080 Avg Close $18.34 Range $14.18 - $20.83

Q2 2022

Shares 1,012,797 Value ($000) $17,106 Avg Close $19.43 Range $16.25 - $22.52

Q1 2022

Shares 1,030,439 Value ($000) $22,742 Avg Close $22.06 Range $19.22 - $24.81

Q4 2021

Shares 1,062,736 Value ($000) $21,425 Avg Close $22.14 Range $18.31 - $25.24

Q3 2021

Shares 1,072,612 Value ($000) $24,477 Avg Close $22.13 Range $20.24 - $24.43

Q2 2021

Shares 1,098,982 Value ($000) $25,717 Avg Close $21.70 Range $18.39 - $24.04

Q1 2021

Shares 1,152,035 Value ($000) $21,198 Avg Close $18.51 Range $16.30 - $21.22

Q4 2020

Shares 1,398,396 Value ($000) $25,017 Avg Close $15.85 Range $11.96 - $19.40

Q3 2020

Shares 1,443,254 Value ($000) $19,874 Avg Close $14.62 Range $13.00 - $16.16

Q2 2020

Shares 1,512,980 Value ($000) $21,107 Avg Close $12.81 Range $9.19 - $17.80

Q1 2020

Shares 1,147,159 Value ($000) $12,319 Avg Close $18.09 Range $8.53 - $23.07

Q4 2019

Shares 1,139,109 Value ($000) $24,422 Avg Close $18.57 Range $14.63 - $21.92

Q3 2019

Shares 1,157,853 Value ($000) $18,896 Avg Close $16.43 Range $13.60 - $18.73

Q2 2019

Shares 1,013,057 Value ($000) $16,604 Avg Close $19.81 Range $15.77 - $25.31

Q1 2019

Shares 968,515 Value ($000) $20,688 Avg Close $18.64 Range $14.44 - $23.45

Q4 2018

Shares 991,903 Value ($000) $14,621 Avg Close $17.36 Range $13.75 - $20.24

Q3 2018

Shares 1,042,561 Value ($000) $18,244 Avg Close $16.37 Range $14.60 - $17.90

Q2 2018

Shares 1,017,479 Value ($000) $16,077 Avg Close $12.00 Range $10.70 - $17.00

Q1 2018

Shares 1,043,419 Value ($000) $13,251 Avg Close $15.09 Range $11.80 - $17.80

Q4 2017

Shares 906,876 Value ($000) $15,191 Avg Close $15.62 Range $13.90 - $17.50

Q3 2017

Shares 883,579 Value ($000) $13,872 Avg Close $14.30 Range $13.30 - $15.75

Q2 2017

Shares 872,782 Value ($000) $11,956 Avg Close $13.50 Range $11.70 - $15.45

Q1 2017

Shares 793,812 Value ($000) $11,510 Avg Close $12.66 Range $9.95 - $15.10

Q4 2016

Shares 791,022 Value ($000) $8,583 Avg Close $9.81 Range $7.00 - $11.40

Q3 2016

Shares 744,501 Value ($000) $7,713 Avg Close $10.90 Range $9.15 - $11.90

Q2 2016

Shares 784,151 Value ($000) $8,508 Avg Close $11.80 Range $10.43 - $14.77

Q1 2016

Shares 798,148 Value ($000) $9,402 Avg Close $12.31 Range $9.95 - $16.26

Q4 2015

Shares 783,729 Value ($000) $12,774 Avg Close $15.66 Range $12.46 - $17.70

Q3 2015

Shares 783,808 Value ($000) $10,001 Avg Close $14.21 Range $10.38 - $18.07

Q2 2015

Shares 650,877 Value ($000) $10,205 Avg Close $14.67 Range $13.18 - $16.67

Q1 2015

Shares 541,339 Value ($000) $7,481 Avg Close $11.36 Range $9.17 - $14.80

Q4 2014

Shares 535,910 Value ($000) $6,002 Avg Close $9.58 Range $7.16 - $11.73

Q3 2014

Shares 550,611 Value ($000) $4,339 Avg Close $10.95 Range $7.88 - $13.94

Q2 2014

Shares 556,876 Value ($000) $7,312 Avg Close $11.23 Range $9.02 - $13.44

Q1 2014

Shares 618,879 Value ($000) $6,418 Avg Close $11.35 Range $9.04 - $14.98

Q4 2013

Shares 679,542 Value ($000) $10,111 Avg Close $10.57 Range $6.88 - $15.17

Q3 2013

Shares 684,248 Value ($000) $5,371 Avg Close $7.49 Range $6.01 - $9.46

Q2 2013

Shares 290,113 Value ($000) $2,089 Avg Close $5.99 Range $4.37 - $7.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	948,929	$4,593	$4.89	$4.25 - $5.86
Q3 2025	1,009,344	$5,834	$5.43	$3.50 - $6.31
Q2 2025	724,081	$3,280	$3.88	$3.13 - $4.77
Q1 2025	781,059	$3,374	$3.93	$3.15 - $5.29
Q4 2024	846,849	$2,668	$4.67	$2.91 - $6.16
Q3 2024	785,287	$4,209	$5.15	$4.15 - $6.61
Q2 2024	758,054	$3,942	$5.85	$4.72 - $7.41
Q1 2024	791,997	$5,005	$7.64	$5.44 - $10.07
Q4 2023	813,966	$7,293	$7.45	$5.97 - $9.23
Q3 2023	819,597	$5,672	$8.24	$6.68 - $10.69
Q2 2023	812,182	$6,400	$7.69	$6.50 - $8.83
Q1 2023	965,519	$8,419	$11.15	$8.09 - $14.40
Q4 2022	961,447	$10,759	$12.40	$8.61 - $15.79
Q3 2022	983,227	$14,080	$18.34	$14.18 - $20.83
Q2 2022	1,012,797	$17,106	$19.43	$16.25 - $22.52
Q1 2022	1,030,439	$22,742	$22.06	$19.22 - $24.81
Q4 2021	1,062,736	$21,425	$22.14	$18.31 - $25.24
Q3 2021	1,072,612	$24,477	$22.13	$20.24 - $24.43
Q2 2021	1,098,982	$25,717	$21.70	$18.39 - $24.04
Q1 2021	1,152,035	$21,198	$18.51	$16.30 - $21.22
Q4 2020	1,398,396	$25,017	$15.85	$11.96 - $19.40
Q3 2020	1,443,254	$19,874	$14.62	$13.00 - $16.16
Q2 2020	1,512,980	$21,107	$12.81	$9.19 - $17.80
Q1 2020	1,147,159	$12,319	$18.09	$8.53 - $23.07
Q4 2019	1,139,109	$24,422	$18.57	$14.63 - $21.92
Q3 2019	1,157,853	$18,896	$16.43	$13.60 - $18.73
Q2 2019	1,013,057	$16,604	$19.81	$15.77 - $25.31
Q1 2019	968,515	$20,688	$18.64	$14.44 - $23.45
Q4 2018	991,903	$14,621	$17.36	$13.75 - $20.24
Q3 2018	1,042,561	$18,244	$16.37	$14.60 - $17.90
Q2 2018	1,017,479	$16,077	$12.00	$10.70 - $17.00
Q1 2018	1,043,419	$13,251	$15.09	$11.80 - $17.80
Q4 2017	906,876	$15,191	$15.62	$13.90 - $17.50
Q3 2017	883,579	$13,872	$14.30	$13.30 - $15.75
Q2 2017	872,782	$11,956	$13.50	$11.70 - $15.45
Q1 2017	793,812	$11,510	$12.66	$9.95 - $15.10
Q4 2016	791,022	$8,583	$9.81	$7.00 - $11.40
Q3 2016	744,501	$7,713	$10.90	$9.15 - $11.90
Q2 2016	784,151	$8,508	$11.80	$10.43 - $14.77
Q1 2016	798,148	$9,402	$12.31	$9.95 - $16.26
Q4 2015	783,729	$12,774	$15.66	$12.46 - $17.70
Q3 2015	783,808	$10,001	$14.21	$10.38 - $18.07
Q2 2015	650,877	$10,205	$14.67	$13.18 - $16.67
Q1 2015	541,339	$7,481	$11.36	$9.17 - $14.80
Q4 2014	535,910	$6,002	$9.58	$7.16 - $11.73
Q3 2014	550,611	$4,339	$10.95	$7.88 - $13.94
Q2 2014	556,876	$7,312	$11.23	$9.02 - $13.44
Q1 2014	618,879	$6,418	$11.35	$9.04 - $14.98
Q4 2013	679,542	$10,111	$10.57	$6.88 - $15.17
Q3 2013	684,248	$5,371	$7.49	$6.01 - $9.46
Q2 2013	290,113	$2,089	$5.99	$4.37 - $7.49