GRAY TELEVISION INC

Ticker: GTN CUSIP: 389375106 Class: Common Stock

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

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

Q4 2025

Shares 1,881,087 Value ($000) $9,104 Avg Close $4.89 Range $4.25 - $5.86

Q3 2025

Shares 1,881,087 Value ($000) $10,873 Avg Close $5.43 Range $3.50 - $6.31

Q2 2025

Shares 1,376,307 Value ($000) $6,235 Avg Close $3.88 Range $3.13 - $4.77

Q1 2025

Shares 1,241,676 Value ($000) $5,364 Avg Close $3.93 Range $3.15 - $5.29

Q4 2024

Shares 1,241,676 Value ($000) $3,911 Avg Close $4.67 Range $2.91 - $6.16

Q3 2024

Shares 1,241,676 Value ($000) $6,655 Avg Close $5.15 Range $4.15 - $6.61

Q2 2024

Shares 1,257,252 Value ($000) $6,538 Avg Close $5.85 Range $4.72 - $7.41

Q1 2024

Shares 1,265,871 Value ($000) $8,000 Avg Close $7.64 Range $5.44 - $10.07

Q4 2023

Shares 1,265,667 Value ($000) $11,340 Avg Close $7.45 Range $5.97 - $9.23

Q3 2023

Shares 1,080,238 Value ($000) $7,475 Avg Close $8.24 Range $6.68 - $10.69

Q2 2023

Shares 1,425,337 Value ($000) $11,232 Avg Close $7.69 Range $6.50 - $8.83

Q1 2023

Shares 2,014,826 Value ($000) $17,569 Avg Close $11.15 Range $8.09 - $14.40

Q4 2022

Shares 1,887,538 Value ($000) $21,122 Avg Close $12.40 Range $8.61 - $15.79

Q3 2022

Shares 1,529,614 Value ($000) $21,904 Avg Close $18.34 Range $14.18 - $20.83

Q2 2022

Shares 1,521,542 Value ($000) $25,699 Avg Close $19.43 Range $16.25 - $22.52

Q1 2022

Shares 1,461,669 Value ($000) $32,259 Avg Close $22.06 Range $19.22 - $24.81

Q4 2021

Shares 1,421,455 Value ($000) $28,657 Avg Close $22.14 Range $18.31 - $25.24

Q3 2021

Shares 1,357,006 Value ($000) $30,967 Avg Close $22.13 Range $20.24 - $24.43

Q2 2021

Shares 1,139,613 Value ($000) $26,667 Avg Close $21.70 Range $18.39 - $24.04

Q1 2021

Shares 1,155,861 Value ($000) $21,268 Avg Close $18.51 Range $16.30 - $21.22

Q4 2020

Shares 1,095,738 Value ($000) $19,603 Avg Close $15.85 Range $11.96 - $19.40

Q3 2020

Shares 1,010,293 Value ($000) $13,912 Avg Close $14.62 Range $13.00 - $16.16

Q2 2020

Shares 944,238 Value ($000) $13,172 Avg Close $12.81 Range $9.19 - $17.80

Q1 2020

Shares 866,124 Value ($000) $9,302 Avg Close $18.09 Range $8.53 - $23.07

Q4 2019

Shares 798,834 Value ($000) $17,127 Avg Close $18.57 Range $14.63 - $21.92

Q3 2019

Shares 635,309 Value ($000) $10,368 Avg Close $16.43 Range $13.60 - $18.73

Q2 2019

Shares 535,021 Value ($000) $8,769 Avg Close $19.81 Range $15.77 - $25.31

Q1 2019

Shares 466,233 Value ($000) $9,959 Avg Close $18.64 Range $14.44 - $23.45

Q4 2018

Shares 530,269 Value ($000) $7,816 Avg Close $17.36 Range $13.75 - $20.24

Q3 2018

Shares 691,506 Value ($000) $12,101 Avg Close $16.37 Range $14.60 - $17.90

Q2 2018

Shares 821,565 Value ($000) $12,981 Avg Close $12.00 Range $10.70 - $17.00

Q1 2018

Shares 753,750 Value ($000) $9,573 Avg Close $15.09 Range $11.80 - $17.80

Q4 2017

Shares 693,846 Value ($000) $11,622 Avg Close $15.62 Range $13.90 - $17.50

Q3 2017

Shares 602,830 Value ($000) $9,464 Avg Close $14.30 Range $13.30 - $15.75

Q2 2017

Shares 602,830 Value ($000) $8,259 Avg Close $13.50 Range $11.70 - $15.45

Q1 2017

Shares 602,831 Value ($000) $8,741 Avg Close $12.66 Range $9.95 - $15.10

Q4 2016

Shares 894,335 Value ($000) $9,704 Avg Close $9.81 Range $7.00 - $11.40

Q3 2016

Shares 1,280,440 Value ($000) $13,265 Avg Close $10.90 Range $9.15 - $11.90

Q2 2016

Shares 1,322,662 Value ($000) $14,351 Avg Close $11.80 Range $10.43 - $14.77

Q1 2016

Shares 1,273,773 Value ($000) $14,929 Avg Close $12.31 Range $9.95 - $16.26

Q4 2015

Shares 971,313 Value ($000) $15,832 Avg Close $15.66 Range $12.46 - $17.70

Q3 2015

Shares 1,173,314 Value ($000) $14,971 Avg Close $14.21 Range $10.38 - $18.07

Q2 2015

Shares 974,561 Value ($000) $15,281 Avg Close $14.67 Range $13.18 - $16.67

Q1 2015

Shares 1,061,264 Value ($000) $14,667 Avg Close $11.36 Range $9.17 - $14.80

Q4 2014

Shares 1,335,050 Value ($000) $14,953 Avg Close $9.58 Range $7.16 - $11.73

Q3 2014

Shares 1,247,158 Value ($000) $9,828 Avg Close $10.95 Range $7.88 - $13.94

Q2 2014

Shares 1,247,158 Value ($000) $16,375 Avg Close $11.23 Range $9.02 - $13.44

Q1 2014

Shares 1,151,350 Value ($000) $11,939 Avg Close $11.35 Range $9.04 - $14.98

Q4 2013

Shares 311,600 Value ($000) $4,637 Avg Close $10.57 Range $6.88 - $15.17

Q3 2013

Shares 358,375 Value ($000) $2,813 Avg Close $7.49 Range $6.01 - $9.46

Q2 2013

Shares 371,025 Value ($000) $2,671 Avg Close $5.99 Range $4.37 - $7.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,881,087	$9,104	$4.89	$4.25 - $5.86
Q3 2025	1,881,087	$10,873	$5.43	$3.50 - $6.31
Q2 2025	1,376,307	$6,235	$3.88	$3.13 - $4.77
Q1 2025	1,241,676	$5,364	$3.93	$3.15 - $5.29
Q4 2024	1,241,676	$3,911	$4.67	$2.91 - $6.16
Q3 2024	1,241,676	$6,655	$5.15	$4.15 - $6.61
Q2 2024	1,257,252	$6,538	$5.85	$4.72 - $7.41
Q1 2024	1,265,871	$8,000	$7.64	$5.44 - $10.07
Q4 2023	1,265,667	$11,340	$7.45	$5.97 - $9.23
Q3 2023	1,080,238	$7,475	$8.24	$6.68 - $10.69
Q2 2023	1,425,337	$11,232	$7.69	$6.50 - $8.83
Q1 2023	2,014,826	$17,569	$11.15	$8.09 - $14.40
Q4 2022	1,887,538	$21,122	$12.40	$8.61 - $15.79
Q3 2022	1,529,614	$21,904	$18.34	$14.18 - $20.83
Q2 2022	1,521,542	$25,699	$19.43	$16.25 - $22.52
Q1 2022	1,461,669	$32,259	$22.06	$19.22 - $24.81
Q4 2021	1,421,455	$28,657	$22.14	$18.31 - $25.24
Q3 2021	1,357,006	$30,967	$22.13	$20.24 - $24.43
Q2 2021	1,139,613	$26,667	$21.70	$18.39 - $24.04
Q1 2021	1,155,861	$21,268	$18.51	$16.30 - $21.22
Q4 2020	1,095,738	$19,603	$15.85	$11.96 - $19.40
Q3 2020	1,010,293	$13,912	$14.62	$13.00 - $16.16
Q2 2020	944,238	$13,172	$12.81	$9.19 - $17.80
Q1 2020	866,124	$9,302	$18.09	$8.53 - $23.07
Q4 2019	798,834	$17,127	$18.57	$14.63 - $21.92
Q3 2019	635,309	$10,368	$16.43	$13.60 - $18.73
Q2 2019	535,021	$8,769	$19.81	$15.77 - $25.31
Q1 2019	466,233	$9,959	$18.64	$14.44 - $23.45
Q4 2018	530,269	$7,816	$17.36	$13.75 - $20.24
Q3 2018	691,506	$12,101	$16.37	$14.60 - $17.90
Q2 2018	821,565	$12,981	$12.00	$10.70 - $17.00
Q1 2018	753,750	$9,573	$15.09	$11.80 - $17.80
Q4 2017	693,846	$11,622	$15.62	$13.90 - $17.50
Q3 2017	602,830	$9,464	$14.30	$13.30 - $15.75
Q2 2017	602,830	$8,259	$13.50	$11.70 - $15.45
Q1 2017	602,831	$8,741	$12.66	$9.95 - $15.10
Q4 2016	894,335	$9,704	$9.81	$7.00 - $11.40
Q3 2016	1,280,440	$13,265	$10.90	$9.15 - $11.90
Q2 2016	1,322,662	$14,351	$11.80	$10.43 - $14.77
Q1 2016	1,273,773	$14,929	$12.31	$9.95 - $16.26
Q4 2015	971,313	$15,832	$15.66	$12.46 - $17.70
Q3 2015	1,173,314	$14,971	$14.21	$10.38 - $18.07
Q2 2015	974,561	$15,281	$14.67	$13.18 - $16.67
Q1 2015	1,061,264	$14,667	$11.36	$9.17 - $14.80
Q4 2014	1,335,050	$14,953	$9.58	$7.16 - $11.73
Q3 2014	1,247,158	$9,828	$10.95	$7.88 - $13.94
Q2 2014	1,247,158	$16,375	$11.23	$9.02 - $13.44
Q1 2014	1,151,350	$11,939	$11.35	$9.04 - $14.98
Q4 2013	311,600	$4,637	$10.57	$6.88 - $15.17
Q3 2013	358,375	$2,813	$7.49	$6.01 - $9.46
Q2 2013	371,025	$2,671	$5.99	$4.37 - $7.49