GRAY TELEVISION INC

Ticker: GTN CUSIP: 389375106 Class: Common Stock

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 16,238 Value ($000) $79 Avg Close $4.89 Range $4.25 - $5.86

Q3 2025

Shares 16,238 Value ($000) $94 Avg Close $5.43 Range $3.50 - $6.31

Q2 2025

Shares 23,937 Value ($000) $108 Avg Close $3.88 Range $3.13 - $4.77

Q1 2025

Shares 23,937 Value ($000) $103 Avg Close $3.93 Range $3.15 - $5.29

Q4 2024

Shares 27,328 Value ($000) $86 Avg Close $4.67 Range $2.91 - $6.16

Q3 2024

Shares 29,044 Value ($000) $156 Avg Close $5.15 Range $4.15 - $6.61

Q2 2024

Shares 28,713 Value ($000) $149 Avg Close $5.85 Range $4.72 - $7.41

Q1 2024

Shares 27,933 Value ($000) $177 Avg Close $7.64 Range $5.44 - $10.07

Q4 2023

Shares 34,465 Value ($000) $309 Avg Close $7.45 Range $5.97 - $9.23

Q3 2023

Shares 34,465 Value ($000) $238 Avg Close $8.24 Range $6.68 - $10.69

Q2 2023

Shares 33,804 Value ($000) $266 Avg Close $7.69 Range $6.50 - $8.83

Q1 2023

Shares 32,222 Value ($000) $281 Avg Close $11.15 Range $8.09 - $14.40

Q4 2022

Shares 32,938 Value ($000) $369 Avg Close $12.40 Range $8.61 - $15.79

Q3 2022

Shares 32,938 Value ($000) $472 Avg Close $18.34 Range $14.18 - $20.83

Q2 2022

Shares 32,974 Value ($000) $557 Avg Close $19.43 Range $16.25 - $22.52

Q1 2022

Shares 34,018 Value ($000) $751 Avg Close $22.06 Range $19.22 - $24.81

Q4 2021

Shares 33,548 Value ($000) $676 Avg Close $22.14 Range $18.31 - $25.24

Q3 2021

Shares 34,072 Value ($000) $778 Avg Close $22.13 Range $20.24 - $24.43

Q2 2021

Shares 35,345 Value ($000) $827 Avg Close $21.70 Range $18.39 - $24.04

Q1 2021

Shares 51,354 Value ($000) $945 Avg Close $18.51 Range $16.30 - $21.22

Q4 2020

Shares 446,717 Value ($000) $7,992 Avg Close $15.85 Range $11.96 - $19.40

Q3 2020

Shares 564,468 Value ($000) $7,773 Avg Close $14.62 Range $13.00 - $16.16

Q2 2020

Shares 753,514 Value ($000) $10,512 Avg Close $12.81 Range $9.19 - $17.80

Q1 2020

Shares 795,918 Value ($000) $8,548 Avg Close $18.09 Range $8.53 - $23.07

Q4 2019

Shares 523,516 Value ($000) $11,225 Avg Close $18.57 Range $14.63 - $21.92

Q3 2019

Shares 882,873 Value ($000) $14,408 Avg Close $16.43 Range $13.60 - $18.73

Q2 2019

Shares 962,638 Value ($000) $15,777 Avg Close $19.81 Range $15.77 - $25.31

Q1 2019

Shares 678,840 Value ($000) $14,500 Avg Close $18.64 Range $14.44 - $23.45

Q4 2018

Shares 807,797 Value ($000) $11,907 Avg Close $17.36 Range $13.75 - $20.24

Q3 2018

Shares 1,143,163 Value ($000) $20,005 Avg Close $16.37 Range $14.60 - $17.90

Q2 2018

Shares 955,604 Value ($000) $15,099 Avg Close $12.00 Range $10.70 - $17.00

Q1 2018

Shares 1,542,894 Value ($000) $19,595 Avg Close $15.09 Range $11.80 - $17.80

Q4 2017

Shares 1,310,294 Value ($000) $21,948 Avg Close $15.62 Range $13.90 - $17.50

Q3 2017

Shares 32,706 Value ($000) $513 Avg Close $14.30 Range $13.30 - $15.75

Q2 2017

Shares 32,706 Value ($000) $448 Avg Close $13.50 Range $11.70 - $15.45

Q1 2017

Shares 29,862 Value ($000) $433 Avg Close $12.66 Range $9.95 - $15.10

Q4 2016

Shares 29,862 Value ($000) $324 Avg Close $9.81 Range $7.00 - $11.40

Q3 2016

Shares 29,862 Value ($000) $309 Avg Close $10.90 Range $9.15 - $11.90

Q2 2016

Shares 29,862 Value ($000) $324 Avg Close $11.80 Range $10.43 - $14.77

Q1 2016

Shares 29,862 Value ($000) $350 Avg Close $12.31 Range $9.95 - $16.26

Q4 2015

Shares 29,862 Value ($000) $487 Avg Close $15.66 Range $12.46 - $17.70

Q3 2015

Shares 29,862 Value ($000) $381 Avg Close $14.21 Range $10.38 - $18.07

Q2 2015

Shares 36,936 Value ($000) $579 Avg Close $14.67 Range $13.18 - $16.67

Q1 2015

Shares 36,936 Value ($000) $510 Avg Close $11.36 Range $9.17 - $14.80

Q4 2014

Shares 36,936 Value ($000) $414 Avg Close $9.58 Range $7.16 - $11.73

Q3 2014

Shares 36,936 Value ($000) $291 Avg Close $10.95 Range $7.88 - $13.94

Q2 2014

Shares 36,936 Value ($000) $485 Avg Close $11.23 Range $9.02 - $13.44

Q1 2014

Shares 36,936 Value ($000) $383 Avg Close $11.35 Range $9.04 - $14.98

Q4 2013

Shares 36,936 Value ($000) $550 Avg Close $10.57 Range $6.88 - $15.17

Q3 2013

Shares 36,936 Value ($000) $290 Avg Close $7.49 Range $6.01 - $9.46

Q2 2013

Shares 36,936 Value ($000) $266 Avg Close $5.99 Range $4.37 - $7.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	16,238	$79	$4.89	$4.25 - $5.86
Q3 2025	16,238	$94	$5.43	$3.50 - $6.31
Q2 2025	23,937	$108	$3.88	$3.13 - $4.77
Q1 2025	23,937	$103	$3.93	$3.15 - $5.29
Q4 2024	27,328	$86	$4.67	$2.91 - $6.16
Q3 2024	29,044	$156	$5.15	$4.15 - $6.61
Q2 2024	28,713	$149	$5.85	$4.72 - $7.41
Q1 2024	27,933	$177	$7.64	$5.44 - $10.07
Q4 2023	34,465	$309	$7.45	$5.97 - $9.23
Q3 2023	34,465	$238	$8.24	$6.68 - $10.69
Q2 2023	33,804	$266	$7.69	$6.50 - $8.83
Q1 2023	32,222	$281	$11.15	$8.09 - $14.40
Q4 2022	32,938	$369	$12.40	$8.61 - $15.79
Q3 2022	32,938	$472	$18.34	$14.18 - $20.83
Q2 2022	32,974	$557	$19.43	$16.25 - $22.52
Q1 2022	34,018	$751	$22.06	$19.22 - $24.81
Q4 2021	33,548	$676	$22.14	$18.31 - $25.24
Q3 2021	34,072	$778	$22.13	$20.24 - $24.43
Q2 2021	35,345	$827	$21.70	$18.39 - $24.04
Q1 2021	51,354	$945	$18.51	$16.30 - $21.22
Q4 2020	446,717	$7,992	$15.85	$11.96 - $19.40
Q3 2020	564,468	$7,773	$14.62	$13.00 - $16.16
Q2 2020	753,514	$10,512	$12.81	$9.19 - $17.80
Q1 2020	795,918	$8,548	$18.09	$8.53 - $23.07
Q4 2019	523,516	$11,225	$18.57	$14.63 - $21.92
Q3 2019	882,873	$14,408	$16.43	$13.60 - $18.73
Q2 2019	962,638	$15,777	$19.81	$15.77 - $25.31
Q1 2019	678,840	$14,500	$18.64	$14.44 - $23.45
Q4 2018	807,797	$11,907	$17.36	$13.75 - $20.24
Q3 2018	1,143,163	$20,005	$16.37	$14.60 - $17.90
Q2 2018	955,604	$15,099	$12.00	$10.70 - $17.00
Q1 2018	1,542,894	$19,595	$15.09	$11.80 - $17.80
Q4 2017	1,310,294	$21,948	$15.62	$13.90 - $17.50
Q3 2017	32,706	$513	$14.30	$13.30 - $15.75
Q2 2017	32,706	$448	$13.50	$11.70 - $15.45
Q1 2017	29,862	$433	$12.66	$9.95 - $15.10
Q4 2016	29,862	$324	$9.81	$7.00 - $11.40
Q3 2016	29,862	$309	$10.90	$9.15 - $11.90
Q2 2016	29,862	$324	$11.80	$10.43 - $14.77
Q1 2016	29,862	$350	$12.31	$9.95 - $16.26
Q4 2015	29,862	$487	$15.66	$12.46 - $17.70
Q3 2015	29,862	$381	$14.21	$10.38 - $18.07
Q2 2015	36,936	$579	$14.67	$13.18 - $16.67
Q1 2015	36,936	$510	$11.36	$9.17 - $14.80
Q4 2014	36,936	$414	$9.58	$7.16 - $11.73
Q3 2014	36,936	$291	$10.95	$7.88 - $13.94
Q2 2014	36,936	$485	$11.23	$9.02 - $13.44
Q1 2014	36,936	$383	$11.35	$9.04 - $14.98
Q4 2013	36,936	$550	$10.57	$6.88 - $15.17
Q3 2013	36,936	$290	$7.49	$6.01 - $9.46
Q2 2013	36,936	$266	$5.99	$4.37 - $7.49