GRAY TELEVISION INC

Ticker: GTN CUSIP: 389375106 Class: Common Stock

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

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

Q4 2025

Shares 75,336 Value ($000) $0 Avg Close $4.89 Range $4.25 - $5.86

Q3 2025

Shares 122,806 Value ($000) $1 Avg Close $5.43 Range $3.50 - $6.31

Q2 2025

Shares 118,516 Value ($000) $1 Avg Close $3.88 Range $3.13 - $4.77

Q1 2025

Shares 122,077 Value ($000) $1 Avg Close $3.93 Range $3.15 - $5.29

Q4 2024

Shares 116,998 Value ($000) $0 Avg Close $4.67 Range $2.91 - $6.16

Q3 2024

Shares 94,631 Value ($000) $1 Avg Close $5.15 Range $4.15 - $6.61

Q2 2024

Shares 93,916 Value ($000) $0 Avg Close $5.85 Range $4.72 - $7.41

Q1 2024

Shares 91,405 Value ($000) $1 Avg Close $7.64 Range $5.44 - $10.07

Q4 2023

Shares 88,337 Value ($000) $1 Avg Close $7.45 Range $5.97 - $9.23

Q3 2023

Shares 82,060 Value ($000) $1 Avg Close $8.24 Range $6.68 - $10.69

Q2 2023

Shares 68,415 Value ($000) $1 Avg Close $7.69 Range $6.50 - $8.83

Q1 2023

Shares 67,286 Value ($000) $1 Avg Close $11.15 Range $8.09 - $14.40

Q4 2022

Shares 55,047 Value ($000) $1 Avg Close $12.40 Range $8.61 - $15.79

Q3 2022

Shares 45,988 Value ($000) $659 Avg Close $18.34 Range $14.18 - $20.83

Q2 2022

Shares 40,894 Value ($000) $691 Avg Close $19.43 Range $16.25 - $22.52

Q1 2022

Shares 80,758 Value ($000) $1,782 Avg Close $22.06 Range $19.22 - $24.81

Q4 2021

Shares 71,040 Value ($000) $1,432 Avg Close $22.14 Range $18.31 - $25.24

Q3 2021

Shares 59,545 Value ($000) $1,359 Avg Close $22.13 Range $20.24 - $24.43

Q2 2021

Shares 51,437 Value ($000) $1,204 Avg Close $21.70 Range $18.39 - $24.04

Q1 2021

Shares 52,875 Value ($000) $973 Avg Close $18.51 Range $16.30 - $21.22

Q4 2020

Shares 39,242 Value ($000) $702 Avg Close $15.85 Range $11.96 - $19.40

Q3 2020

Shares 1,238,599 Value ($000) $17,056 Avg Close $14.62 Range $13.00 - $16.16

Q2 2020

Shares 1,599,264 Value ($000) $22,310 Avg Close $12.81 Range $9.19 - $17.80

Q1 2020

Shares 1,607,150 Value ($000) $17,261 Avg Close $18.09 Range $8.53 - $23.07

Q4 2019

Shares 1,616,448 Value ($000) $34,657 Avg Close $18.57 Range $14.63 - $21.92

Q3 2019

Shares 1,606,588 Value ($000) $26,220 Avg Close $16.43 Range $13.60 - $18.73

Q2 2019

Shares 1,348,278 Value ($000) $22,098 Avg Close $19.81 Range $15.77 - $25.31

Q1 2019

Shares 1,347,781 Value ($000) $28,789 Avg Close $18.64 Range $14.44 - $23.45

Q4 2018

Shares 1,347,934 Value ($000) $19,869 Avg Close $17.36 Range $13.75 - $20.24

Q3 2018

Shares 1,305,664 Value ($000) $22,849 Avg Close $16.37 Range $14.60 - $17.90

Q2 2018

Shares 1,300,982 Value ($000) $20,556 Avg Close $12.00 Range $10.70 - $17.00

Q1 2018

Shares 1,285,496 Value ($000) $16,326 Avg Close $15.09 Range $11.80 - $17.80

Q4 2017

Shares 1,120,781 Value ($000) $18,773 Avg Close $15.62 Range $13.90 - $17.50

Q3 2017

Shares 912,691 Value ($000) $14,329 Avg Close $14.30 Range $13.30 - $15.75

Q2 2017

Shares 847,621 Value ($000) $11,612 Avg Close $13.50 Range $11.70 - $15.45

Q1 2017

Shares 771,826 Value ($000) $11,191 Avg Close $12.66 Range $9.95 - $15.10

Q4 2016

Shares 721,100 Value ($000) $7,824 Avg Close $9.81 Range $7.00 - $11.40

Q3 2016

Shares 720,500 Value ($000) $7,464 Avg Close $10.90 Range $9.15 - $11.90

Q2 2016

Shares 681,500 Value ($000) $7,394 Avg Close $11.80 Range $10.43 - $14.77

Q1 2016

Shares 683,400 Value ($000) $8,009 Avg Close $12.31 Range $9.95 - $16.26

Q4 2015

Shares 474,700 Value ($000) $7,738 Avg Close $15.66 Range $12.46 - $17.70

Q3 2015

Shares 18,200 Value ($000) $232 Avg Close $14.21 Range $10.38 - $18.07

Q2 2015

Shares 18,200 Value ($000) $285 Avg Close $14.67 Range $13.18 - $16.67

Q1 2015

Shares 18,200 Value ($000) $252 Avg Close $11.36 Range $9.17 - $14.80

Q4 2014

Shares 18,200 Value ($000) $204 Avg Close $9.58 Range $7.16 - $11.73

Q3 2014

Shares 18,200 Value ($000) $143 Avg Close $10.95 Range $7.88 - $13.94

Q2 2014

Shares 18,200 Value ($000) $239 Avg Close $11.23 Range $9.02 - $13.44

Q1 2014

Shares 18,200 Value ($000) $189 Avg Close $11.35 Range $9.04 - $14.98

Q4 2013

Shares 24,200 Value ($000) $360 Avg Close $10.57 Range $6.88 - $15.17

Q3 2013

Shares 24,200 Value ($000) $190 Avg Close $7.49 Range $6.01 - $9.46

Q2 2013

Shares 12,300 Value ($000) $89 Avg Close $5.99 Range $4.37 - $7.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	75,336	$0	$4.89	$4.25 - $5.86
Q3 2025	122,806	$1	$5.43	$3.50 - $6.31
Q2 2025	118,516	$1	$3.88	$3.13 - $4.77
Q1 2025	122,077	$1	$3.93	$3.15 - $5.29
Q4 2024	116,998	$0	$4.67	$2.91 - $6.16
Q3 2024	94,631	$1	$5.15	$4.15 - $6.61
Q2 2024	93,916	$0	$5.85	$4.72 - $7.41
Q1 2024	91,405	$1	$7.64	$5.44 - $10.07
Q4 2023	88,337	$1	$7.45	$5.97 - $9.23
Q3 2023	82,060	$1	$8.24	$6.68 - $10.69
Q2 2023	68,415	$1	$7.69	$6.50 - $8.83
Q1 2023	67,286	$1	$11.15	$8.09 - $14.40
Q4 2022	55,047	$1	$12.40	$8.61 - $15.79
Q3 2022	45,988	$659	$18.34	$14.18 - $20.83
Q2 2022	40,894	$691	$19.43	$16.25 - $22.52
Q1 2022	80,758	$1,782	$22.06	$19.22 - $24.81
Q4 2021	71,040	$1,432	$22.14	$18.31 - $25.24
Q3 2021	59,545	$1,359	$22.13	$20.24 - $24.43
Q2 2021	51,437	$1,204	$21.70	$18.39 - $24.04
Q1 2021	52,875	$973	$18.51	$16.30 - $21.22
Q4 2020	39,242	$702	$15.85	$11.96 - $19.40
Q3 2020	1,238,599	$17,056	$14.62	$13.00 - $16.16
Q2 2020	1,599,264	$22,310	$12.81	$9.19 - $17.80
Q1 2020	1,607,150	$17,261	$18.09	$8.53 - $23.07
Q4 2019	1,616,448	$34,657	$18.57	$14.63 - $21.92
Q3 2019	1,606,588	$26,220	$16.43	$13.60 - $18.73
Q2 2019	1,348,278	$22,098	$19.81	$15.77 - $25.31
Q1 2019	1,347,781	$28,789	$18.64	$14.44 - $23.45
Q4 2018	1,347,934	$19,869	$17.36	$13.75 - $20.24
Q3 2018	1,305,664	$22,849	$16.37	$14.60 - $17.90
Q2 2018	1,300,982	$20,556	$12.00	$10.70 - $17.00
Q1 2018	1,285,496	$16,326	$15.09	$11.80 - $17.80
Q4 2017	1,120,781	$18,773	$15.62	$13.90 - $17.50
Q3 2017	912,691	$14,329	$14.30	$13.30 - $15.75
Q2 2017	847,621	$11,612	$13.50	$11.70 - $15.45
Q1 2017	771,826	$11,191	$12.66	$9.95 - $15.10
Q4 2016	721,100	$7,824	$9.81	$7.00 - $11.40
Q3 2016	720,500	$7,464	$10.90	$9.15 - $11.90
Q2 2016	681,500	$7,394	$11.80	$10.43 - $14.77
Q1 2016	683,400	$8,009	$12.31	$9.95 - $16.26
Q4 2015	474,700	$7,738	$15.66	$12.46 - $17.70
Q3 2015	18,200	$232	$14.21	$10.38 - $18.07
Q2 2015	18,200	$285	$14.67	$13.18 - $16.67
Q1 2015	18,200	$252	$11.36	$9.17 - $14.80
Q4 2014	18,200	$204	$9.58	$7.16 - $11.73
Q3 2014	18,200	$143	$10.95	$7.88 - $13.94
Q2 2014	18,200	$239	$11.23	$9.02 - $13.44
Q1 2014	18,200	$189	$11.35	$9.04 - $14.98
Q4 2013	24,200	$360	$10.57	$6.88 - $15.17
Q3 2013	24,200	$190	$7.49	$6.01 - $9.46
Q2 2013	12,300	$89	$5.99	$4.37 - $7.49