GRAY TELEVISION INC

Ticker: GTN CUSIP: 389375106 Class: Common Stock

GAMCO INVESTORS, INC. ET AL's Holding History (CIK: 0000807249)

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

Q4 2025

Shares 360,655 Value ($000) $1,746 Avg Close $4.89 Range $4.25 - $5.86

Q3 2025

Shares 360,600 Value ($000) $2,084 Avg Close $5.43 Range $3.50 - $6.31

Q2 2025

Shares 363,855 Value ($000) $1,648 Avg Close $3.88 Range $3.13 - $4.77

Q1 2025

Shares 364,955 Value ($000) $1,577 Avg Close $3.93 Range $3.15 - $5.29

Q4 2024

Shares 363,855 Value ($000) $1,146 Avg Close $4.67 Range $2.91 - $6.16

Q3 2024

Shares 363,855 Value ($000) $1,950 Avg Close $5.15 Range $4.15 - $6.61

Q2 2024

Shares 364,855 Value ($000) $1,897 Avg Close $5.85 Range $4.72 - $7.41

Q1 2024

Shares 380,355 Value ($000) $2,404 Avg Close $7.64 Range $5.44 - $10.07

Q4 2023

Shares 380,355 Value ($000) $3,408 Avg Close $7.45 Range $5.97 - $9.23

Q3 2023

Shares 380,355 Value ($000) $2,632 Avg Close $8.24 Range $6.68 - $10.69

Q2 2023

Shares 380,355 Value ($000) $2,997 Avg Close $7.69 Range $6.50 - $8.83

Q1 2023

Shares 379,621 Value ($000) $3,310 Avg Close $11.15 Range $8.09 - $14.40

Q4 2022

Shares 379,655 Value ($000) $4,248 Avg Close $12.40 Range $8.61 - $15.79

Q3 2022

Shares 380,175 Value ($000) $5,444 Avg Close $18.34 Range $14.18 - $20.83

Q2 2022

Shares 380,275 Value ($000) $6,423 Avg Close $19.43 Range $16.25 - $22.52

Q1 2022

Shares 381,275 Value ($000) $8,415 Avg Close $22.06 Range $19.22 - $24.81

Q4 2021

Shares 382,133 Value ($000) $7,704 Avg Close $22.14 Range $18.31 - $25.24

Q3 2021

Shares 382,033 Value ($000) $8,718 Avg Close $22.13 Range $20.24 - $24.43

Q2 2021

Shares 381,863 Value ($000) $8,936 Avg Close $21.70 Range $18.39 - $24.04

Q1 2021

Shares 382,376 Value ($000) $7,036 Avg Close $18.51 Range $16.30 - $21.22

Q4 2020

Shares 381,563 Value ($000) $6,826 Avg Close $15.85 Range $11.96 - $19.40

Q3 2020

Shares 381,563 Value ($000) $5,254 Avg Close $14.62 Range $13.00 - $16.16

Q2 2020

Shares 386,863 Value ($000) $5,397 Avg Close $12.81 Range $9.19 - $17.80

Q1 2020

Shares 456,863 Value ($000) $4,907 Avg Close $18.09 Range $8.53 - $23.07

Q4 2019

Shares 447,363 Value ($000) $9,591 Avg Close $18.57 Range $14.63 - $21.92

Q3 2019

Shares 448,163 Value ($000) $7,314 Avg Close $16.43 Range $13.60 - $18.73

Q2 2019

Shares 456,400 Value ($000) $7,480 Avg Close $19.81 Range $15.77 - $25.31

Q1 2019

Shares 456,685 Value ($000) $9,755 Avg Close $18.64 Range $14.44 - $23.45

Q4 2018

Shares 456,685 Value ($000) $6,732 Avg Close $17.36 Range $13.75 - $20.24

Q3 2018

Shares 458,900 Value ($000) $8,031 Avg Close $16.37 Range $14.60 - $17.90

Q2 2018

Shares 458,900 Value ($000) $7,251 Avg Close $12.00 Range $10.70 - $17.00

Q1 2018

Shares 468,600 Value ($000) $5,951 Avg Close $15.09 Range $11.80 - $17.80

Q4 2017

Shares 476,600 Value ($000) $7,983 Avg Close $15.62 Range $13.90 - $17.50

Q3 2017

Shares 477,600 Value ($000) $7,498 Avg Close $14.30 Range $13.30 - $15.75

Q2 2017

Shares 482,600 Value ($000) $6,612 Avg Close $13.50 Range $11.70 - $15.45

Q1 2017

Shares 492,600 Value ($000) $7,143 Avg Close $12.66 Range $9.95 - $15.10

Q4 2016

Shares 496,600 Value ($000) $5,388 Avg Close $9.81 Range $7.00 - $11.40

Q3 2016

Shares 496,600 Value ($000) $5,145 Avg Close $10.90 Range $9.15 - $11.90

Q2 2016

Shares 496,600 Value ($000) $5,388 Avg Close $11.80 Range $10.43 - $14.77

Q1 2016

Shares 505,100 Value ($000) $5,920 Avg Close $12.31 Range $9.95 - $16.26

Q4 2015

Shares 524,500 Value ($000) $8,549 Avg Close $15.66 Range $12.46 - $17.70

Q3 2015

Shares 606,700 Value ($000) $7,741 Avg Close $14.21 Range $10.38 - $18.07

Q2 2015

Shares 717,799 Value ($000) $11,255 Avg Close $14.67 Range $13.18 - $16.67

Q1 2015

Shares 889,000 Value ($000) $12,286 Avg Close $11.36 Range $9.17 - $14.80

Q4 2014

Shares 891,500 Value ($000) $9,985 Avg Close $9.58 Range $7.16 - $11.73

Q3 2014

Shares 917,000 Value ($000) $7,226 Avg Close $10.95 Range $7.88 - $13.94

Q2 2014

Shares 959,500 Value ($000) $12,598 Avg Close $11.23 Range $9.02 - $13.44

Q1 2014

Shares 1,000,500 Value ($000) $10,375 Avg Close $11.35 Range $9.04 - $14.98

Q4 2013

Shares 1,027,575 Value ($000) $15,290 Avg Close $10.57 Range $6.88 - $15.17

Q3 2013

Shares 1,115,625 Value ($000) $8,758 Avg Close $7.49 Range $6.01 - $9.46

Q2 2013

Shares 1,119,725 Value ($000) $8,062 Avg Close $5.99 Range $4.37 - $7.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	360,655	$1,746	$4.89	$4.25 - $5.86
Q3 2025	360,600	$2,084	$5.43	$3.50 - $6.31
Q2 2025	363,855	$1,648	$3.88	$3.13 - $4.77
Q1 2025	364,955	$1,577	$3.93	$3.15 - $5.29
Q4 2024	363,855	$1,146	$4.67	$2.91 - $6.16
Q3 2024	363,855	$1,950	$5.15	$4.15 - $6.61
Q2 2024	364,855	$1,897	$5.85	$4.72 - $7.41
Q1 2024	380,355	$2,404	$7.64	$5.44 - $10.07
Q4 2023	380,355	$3,408	$7.45	$5.97 - $9.23
Q3 2023	380,355	$2,632	$8.24	$6.68 - $10.69
Q2 2023	380,355	$2,997	$7.69	$6.50 - $8.83
Q1 2023	379,621	$3,310	$11.15	$8.09 - $14.40
Q4 2022	379,655	$4,248	$12.40	$8.61 - $15.79
Q3 2022	380,175	$5,444	$18.34	$14.18 - $20.83
Q2 2022	380,275	$6,423	$19.43	$16.25 - $22.52
Q1 2022	381,275	$8,415	$22.06	$19.22 - $24.81
Q4 2021	382,133	$7,704	$22.14	$18.31 - $25.24
Q3 2021	382,033	$8,718	$22.13	$20.24 - $24.43
Q2 2021	381,863	$8,936	$21.70	$18.39 - $24.04
Q1 2021	382,376	$7,036	$18.51	$16.30 - $21.22
Q4 2020	381,563	$6,826	$15.85	$11.96 - $19.40
Q3 2020	381,563	$5,254	$14.62	$13.00 - $16.16
Q2 2020	386,863	$5,397	$12.81	$9.19 - $17.80
Q1 2020	456,863	$4,907	$18.09	$8.53 - $23.07
Q4 2019	447,363	$9,591	$18.57	$14.63 - $21.92
Q3 2019	448,163	$7,314	$16.43	$13.60 - $18.73
Q2 2019	456,400	$7,480	$19.81	$15.77 - $25.31
Q1 2019	456,685	$9,755	$18.64	$14.44 - $23.45
Q4 2018	456,685	$6,732	$17.36	$13.75 - $20.24
Q3 2018	458,900	$8,031	$16.37	$14.60 - $17.90
Q2 2018	458,900	$7,251	$12.00	$10.70 - $17.00
Q1 2018	468,600	$5,951	$15.09	$11.80 - $17.80
Q4 2017	476,600	$7,983	$15.62	$13.90 - $17.50
Q3 2017	477,600	$7,498	$14.30	$13.30 - $15.75
Q2 2017	482,600	$6,612	$13.50	$11.70 - $15.45
Q1 2017	492,600	$7,143	$12.66	$9.95 - $15.10
Q4 2016	496,600	$5,388	$9.81	$7.00 - $11.40
Q3 2016	496,600	$5,145	$10.90	$9.15 - $11.90
Q2 2016	496,600	$5,388	$11.80	$10.43 - $14.77
Q1 2016	505,100	$5,920	$12.31	$9.95 - $16.26
Q4 2015	524,500	$8,549	$15.66	$12.46 - $17.70
Q3 2015	606,700	$7,741	$14.21	$10.38 - $18.07
Q2 2015	717,799	$11,255	$14.67	$13.18 - $16.67
Q1 2015	889,000	$12,286	$11.36	$9.17 - $14.80
Q4 2014	891,500	$9,985	$9.58	$7.16 - $11.73
Q3 2014	917,000	$7,226	$10.95	$7.88 - $13.94
Q2 2014	959,500	$12,598	$11.23	$9.02 - $13.44
Q1 2014	1,000,500	$10,375	$11.35	$9.04 - $14.98
Q4 2013	1,027,575	$15,290	$10.57	$6.88 - $15.17
Q3 2013	1,115,625	$8,758	$7.49	$6.01 - $9.46
Q2 2013	1,119,725	$8,062	$5.99	$4.37 - $7.49