GRAY TELEVISION INC

Ticker: GTN CUSIP: 389375106 Class: Common Stock

RHUMBLINE ADVISERS's Holding History (CIK: 0001115418)

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

Q4 2025

Shares 135,028 Value ($000) $654 Avg Close $4.89 Range $4.25 - $5.86

Q3 2025

Shares 157,737 Value ($000) $912 Avg Close $5.43 Range $3.50 - $6.31

Q2 2025

Shares 145,450 Value ($000) $659 Avg Close $3.88 Range $3.13 - $4.77

Q1 2025

Shares 135,875 Value ($000) $587 Avg Close $3.93 Range $3.15 - $5.29

Q4 2024

Shares 142,935 Value ($000) $450 Avg Close $4.67 Range $2.91 - $6.16

Q3 2024

Shares 136,437 Value ($000) $731 Avg Close $5.15 Range $4.15 - $6.61

Q2 2024

Shares 139,642 Value ($000) $726 Avg Close $5.85 Range $4.72 - $7.41

Q1 2024

Shares 136,098 Value ($000) $860 Avg Close $7.64 Range $5.44 - $10.07

Q4 2023

Shares 131,893 Value ($000) $1,182 Avg Close $7.45 Range $5.97 - $9.23

Q3 2023

Shares 130,020 Value ($000) $900 Avg Close $8.24 Range $6.68 - $10.69

Q2 2023

Shares 130,685 Value ($000) $1,030 Avg Close $7.69 Range $6.50 - $8.83

Q1 2023

Shares 124,015 Value ($000) $1 Avg Close $11.15 Range $8.09 - $14.40

Q4 2022

Shares 120,364 Value ($000) $1 Avg Close $12.40 Range $8.61 - $15.79

Q3 2022

Shares 120,336 Value ($000) $1,723 Avg Close $18.34 Range $14.18 - $20.83

Q2 2022

Shares 113,045 Value ($000) $1,909 Avg Close $19.43 Range $16.25 - $22.52

Q1 2022

Shares 112,178 Value ($000) $2,476 Avg Close $22.06 Range $19.22 - $24.81

Q4 2021

Shares 120,964 Value ($000) $2,439 Avg Close $22.14 Range $18.31 - $25.24

Q3 2021

Shares 122,896 Value ($000) $2,804 Avg Close $22.13 Range $20.24 - $24.43

Q2 2021

Shares 120,616 Value ($000) $2,822 Avg Close $21.70 Range $18.39 - $24.04

Q1 2021

Shares 119,319 Value ($000) $2,195 Avg Close $18.51 Range $16.30 - $21.22

Q4 2020

Shares 131,476 Value ($000) $2,352 Avg Close $15.85 Range $11.96 - $19.40

Q3 2020

Shares 129,364 Value ($000) $1,781 Avg Close $14.62 Range $13.00 - $16.16

Q2 2020

Shares 159,207 Value ($000) $2,221 Avg Close $12.81 Range $9.19 - $17.80

Q1 2020

Shares 144,624 Value ($000) $1,553 Avg Close $18.09 Range $8.53 - $23.07

Q4 2019

Shares 135,205 Value ($000) $2,899 Avg Close $18.57 Range $14.63 - $21.92

Q3 2019

Shares 131,395 Value ($000) $2,144 Avg Close $16.43 Range $13.60 - $18.73

Q2 2019

Shares 128,708 Value ($000) $2,110 Avg Close $19.81 Range $15.77 - $25.31

Q1 2019

Shares 116,114 Value ($000) $2,480 Avg Close $18.64 Range $14.44 - $23.45

Q4 2018

Shares 115,564 Value ($000) $1,703 Avg Close $17.36 Range $13.75 - $20.24

Q3 2018

Shares 81,130 Value ($000) $1,420 Avg Close $16.37 Range $14.60 - $17.90

Q2 2018

Shares 80,504 Value ($000) $1,272 Avg Close $12.00 Range $10.70 - $17.00

Q1 2018

Shares 76,204 Value ($000) $968 Avg Close $15.09 Range $11.80 - $17.80

Q4 2017

Shares 64,919 Value ($000) $1,087 Avg Close $15.62 Range $13.90 - $17.50

Q3 2017

Shares 76,609 Value ($000) $1,203 Avg Close $14.30 Range $13.30 - $15.75

Q2 2017

Shares 75,994 Value ($000) $1,041 Avg Close $13.50 Range $11.70 - $15.45

Q1 2017

Shares 75,459 Value ($000) $1,094 Avg Close $12.66 Range $9.95 - $15.10

Q4 2016

Shares 73,450 Value ($000) $797 Avg Close $9.81 Range $7.00 - $11.40

Q3 2016

Shares 71,723 Value ($000) $743 Avg Close $10.90 Range $9.15 - $11.90

Q2 2016

Shares 70,823 Value ($000) $768 Avg Close $11.80 Range $10.43 - $14.77

Q1 2016

Shares 63,805 Value ($000) $748 Avg Close $12.31 Range $9.95 - $16.26

Q4 2015

Shares 63,365 Value ($000) $1,033 Avg Close $15.66 Range $12.46 - $17.70

Q3 2015

Shares 58,665 Value ($000) $749 Avg Close $14.21 Range $10.38 - $18.07

Q2 2015

Shares 56,708 Value ($000) $889 Avg Close $14.67 Range $13.18 - $16.67

Q1 2015

Shares 49,543 Value ($000) $685 Avg Close $11.36 Range $9.17 - $14.80

Q4 2014

Shares 41,793 Value ($000) $468 Avg Close $9.58 Range $7.16 - $11.73

Q3 2014

Shares 42,493 Value ($000) $335 Avg Close $10.95 Range $7.88 - $13.94

Q2 2014

Shares 42,693 Value ($000) $561 Avg Close $11.23 Range $9.02 - $13.44

Q1 2014

Shares 64,404 Value ($000) $668 Avg Close $11.35 Range $9.04 - $14.98

Q4 2013

Shares 66,564 Value ($000) $990 Avg Close $10.57 Range $6.88 - $15.17

Q3 2013

Shares 71,084 Value ($000) $558 Avg Close $7.49 Range $6.01 - $9.46

Q2 2013

Shares 70,338 Value ($000) $506 Avg Close $5.99 Range $4.37 - $7.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	135,028	$654	$4.89	$4.25 - $5.86
Q3 2025	157,737	$912	$5.43	$3.50 - $6.31
Q2 2025	145,450	$659	$3.88	$3.13 - $4.77
Q1 2025	135,875	$587	$3.93	$3.15 - $5.29
Q4 2024	142,935	$450	$4.67	$2.91 - $6.16
Q3 2024	136,437	$731	$5.15	$4.15 - $6.61
Q2 2024	139,642	$726	$5.85	$4.72 - $7.41
Q1 2024	136,098	$860	$7.64	$5.44 - $10.07
Q4 2023	131,893	$1,182	$7.45	$5.97 - $9.23
Q3 2023	130,020	$900	$8.24	$6.68 - $10.69
Q2 2023	130,685	$1,030	$7.69	$6.50 - $8.83
Q1 2023	124,015	$1	$11.15	$8.09 - $14.40
Q4 2022	120,364	$1	$12.40	$8.61 - $15.79
Q3 2022	120,336	$1,723	$18.34	$14.18 - $20.83
Q2 2022	113,045	$1,909	$19.43	$16.25 - $22.52
Q1 2022	112,178	$2,476	$22.06	$19.22 - $24.81
Q4 2021	120,964	$2,439	$22.14	$18.31 - $25.24
Q3 2021	122,896	$2,804	$22.13	$20.24 - $24.43
Q2 2021	120,616	$2,822	$21.70	$18.39 - $24.04
Q1 2021	119,319	$2,195	$18.51	$16.30 - $21.22
Q4 2020	131,476	$2,352	$15.85	$11.96 - $19.40
Q3 2020	129,364	$1,781	$14.62	$13.00 - $16.16
Q2 2020	159,207	$2,221	$12.81	$9.19 - $17.80
Q1 2020	144,624	$1,553	$18.09	$8.53 - $23.07
Q4 2019	135,205	$2,899	$18.57	$14.63 - $21.92
Q3 2019	131,395	$2,144	$16.43	$13.60 - $18.73
Q2 2019	128,708	$2,110	$19.81	$15.77 - $25.31
Q1 2019	116,114	$2,480	$18.64	$14.44 - $23.45
Q4 2018	115,564	$1,703	$17.36	$13.75 - $20.24
Q3 2018	81,130	$1,420	$16.37	$14.60 - $17.90
Q2 2018	80,504	$1,272	$12.00	$10.70 - $17.00
Q1 2018	76,204	$968	$15.09	$11.80 - $17.80
Q4 2017	64,919	$1,087	$15.62	$13.90 - $17.50
Q3 2017	76,609	$1,203	$14.30	$13.30 - $15.75
Q2 2017	75,994	$1,041	$13.50	$11.70 - $15.45
Q1 2017	75,459	$1,094	$12.66	$9.95 - $15.10
Q4 2016	73,450	$797	$9.81	$7.00 - $11.40
Q3 2016	71,723	$743	$10.90	$9.15 - $11.90
Q2 2016	70,823	$768	$11.80	$10.43 - $14.77
Q1 2016	63,805	$748	$12.31	$9.95 - $16.26
Q4 2015	63,365	$1,033	$15.66	$12.46 - $17.70
Q3 2015	58,665	$749	$14.21	$10.38 - $18.07
Q2 2015	56,708	$889	$14.67	$13.18 - $16.67
Q1 2015	49,543	$685	$11.36	$9.17 - $14.80
Q4 2014	41,793	$468	$9.58	$7.16 - $11.73
Q3 2014	42,493	$335	$10.95	$7.88 - $13.94
Q2 2014	42,693	$561	$11.23	$9.02 - $13.44
Q1 2014	64,404	$668	$11.35	$9.04 - $14.98
Q4 2013	66,564	$990	$10.57	$6.88 - $15.17
Q3 2013	71,084	$558	$7.49	$6.01 - $9.46
Q2 2013	70,338	$506	$5.99	$4.37 - $7.49