GRAY TELEVISION INC

Ticker: GTN/A CUSIP: 389375205 Class: CL A

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

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

Q4 2025

Shares 85,234 Value ($000) $1,023 Avg Close $9.27 Range $7.44 - $12.82

Q3 2025

Shares 85,280 Value ($000) $827 Avg Close $10.30 Range $8.17 - $12.57

Q2 2025

Shares 86,780 Value ($000) $942 Avg Close $7.77 Range $6.32 - $11.68

Q1 2025

Shares 87,140 Value ($000) $687 Avg Close $6.90 Range $5.77 - $8.62

Q4 2024

Shares 87,166 Value ($000) $635 Avg Close $6.87 Range $4.75 - $10.08

Q3 2024

Shares 87,166 Value ($000) $607 Avg Close $7.84 Range $6.05 - $9.27

Q2 2024

Shares 87,166 Value ($000) $788 Avg Close $7.56 Range $5.50 - $10.15

Q1 2024

Shares 83,805 Value ($000) $722 Avg Close $7.29 Range $5.60 - $8.66

Q4 2023

Shares 79,166 Value ($000) $678 Avg Close $7.50 Range $5.68 - $8.90

Q3 2023

Shares 74,166 Value ($000) $557 Avg Close $8.03 Range $6.51 - $9.91

Q2 2023

Shares 74,066 Value ($000) $673 Avg Close $7.49 Range $6.60 - $8.83

Q1 2023

Shares 70,856 Value ($000) $603 Avg Close $9.49 Range $7.07 - $12.43

Q4 2022

Shares 66,673 Value ($000) $726 Avg Close $10.36 Range $7.47 - $12.71

Q3 2022

Shares 64,776 Value ($000) $841 Avg Close $14.52 Range $11.40 - $17.05

Q2 2022

Shares 64,776 Value ($000) $1,026 Avg Close $15.40 Range $13.17 - $18.58

Q1 2022

Shares 64,776 Value ($000) $1,332 Avg Close $17.92 Range $15.93 - $20.19

Q4 2021

Shares 64,801 Value ($000) $1,192 Avg Close $17.82 Range $15.02 - $20.50

Q3 2021

Shares 64,804 Value ($000) $1,437 Avg Close $17.29 Range $15.79 - $20.20

Q2 2021

Shares 63,733 Value ($000) $1,357 Avg Close $17.19 Range $15.12 - $19.34

Q1 2021

Shares 63,733 Value ($000) $1,110 Avg Close $15.07 Range $12.78 - $17.25

Q4 2020

Shares 63,368 Value ($000) $1,059 Avg Close $12.01 Range $9.56 - $14.82

Q3 2020

Shares 62,368 Value ($000) $764 Avg Close $11.01 Range $9.92 - $12.82

Q2 2020

Shares 61,468 Value ($000) $798 Avg Close $10.96 Range $8.65 - $14.19

Q1 2020

Shares 60,443 Value ($000) $718 Avg Close $14.53 Range $7.29 - $18.63

Q4 2019

Shares 45,566 Value ($000) $905 Avg Close $15.22 Range $13.37 - $17.65

Q3 2019

Shares 45,566 Value ($000) $759 Avg Close $13.94 Range $12.32 - $15.23

Q2 2019

Shares 45,680 Value ($000) $706 Avg Close $16.67 Range $12.33 - $19.86

Q1 2019

Shares 46,680 Value ($000) $980 Avg Close $14.92 Range $11.50 - $18.76

Q4 2018

Shares 46,680 Value ($000) $572 Avg Close $13.37 Range $11.01 - $15.53

Q3 2018

Shares 46,680 Value ($000) $740 Avg Close $12.94 Range $11.94 - $13.64

Q2 2018

Shares 46,680 Value ($000) $683 Avg Close $8.96 Range $8.10 - $13.43

Q1 2018

Shares 36,680 Value ($000) $380 Avg Close $10.96 Range $8.87 - $13.04

Q4 2017

Shares 31,280 Value ($000) $449 Avg Close $11.21 Range $9.72 - $12.28

Q3 2017

Shares 31,280 Value ($000) $402 Avg Close $10.41 Range $9.17 - $11.30

Q2 2017

Shares 31,280 Value ($000) $332 Avg Close $10.12 Range $8.99 - $11.51

Q1 2017

Shares 31,280 Value ($000) $416 Avg Close $10.25 Range $8.48 - $11.98

Q4 2016

Shares 29,280 Value ($000) $305 Avg Close $8.27 Range $6.01 - $9.43

Q3 2016

Shares 29,280 Value ($000) $297 Avg Close $8.75 Range $7.60 - $9.49

Q2 2016

Shares 29,280 Value ($000) $296 Avg Close $8.91 Range $8.11 - $10.59

Q1 2016

Shares 29,280 Value ($000) $303 Avg Close $9.26 Range $7.86 - $11.42

Q4 2015

Shares 29,280 Value ($000) $410 Avg Close $12.02 Range $9.89 - $13.74

Q3 2015

Shares 29,280 Value ($000) $330 Avg Close $10.45 Range $7.72 - $13.13

Q2 2015

Shares 25,280 Value ($000) $329 Avg Close $10.60 Range $9.74 - $11.94

Q1 2015

Shares 25,280 Value ($000) $298 Avg Close $8.10 Range $6.39 - $10.53

Q4 2014

Shares 26,100 Value ($000) $239 Avg Close $6.42 Range $4.94 - $7.82

Q3 2014

Shares 26,100 Value ($000) $162 Avg Close $7.49 Range $5.29 - $9.39

Q2 2014

Shares 28,100 Value ($000) $303 Avg Close $7.76 Range $6.53 - $9.21

Q1 2014

Shares 28,100 Value ($000) $238 Avg Close $8.04 Range $6.31 - $10.71

Q4 2013

Shares 27,100 Value ($000) $350 Avg Close $7.96 Range $5.23 - $11.16

Q3 2013

Shares 27,500 Value ($000) $199 Avg Close $6.15 Range $5.15 - $7.72

Q2 2013

Shares 27,544 Value ($000) $192 Avg Close $4.83 Range $3.41 - $6.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	85,234	$1,023	$9.27	$7.44 - $12.82
Q3 2025	85,280	$827	$10.30	$8.17 - $12.57
Q2 2025	86,780	$942	$7.77	$6.32 - $11.68
Q1 2025	87,140	$687	$6.90	$5.77 - $8.62
Q4 2024	87,166	$635	$6.87	$4.75 - $10.08
Q3 2024	87,166	$607	$7.84	$6.05 - $9.27
Q2 2024	87,166	$788	$7.56	$5.50 - $10.15
Q1 2024	83,805	$722	$7.29	$5.60 - $8.66
Q4 2023	79,166	$678	$7.50	$5.68 - $8.90
Q3 2023	74,166	$557	$8.03	$6.51 - $9.91
Q2 2023	74,066	$673	$7.49	$6.60 - $8.83
Q1 2023	70,856	$603	$9.49	$7.07 - $12.43
Q4 2022	66,673	$726	$10.36	$7.47 - $12.71
Q3 2022	64,776	$841	$14.52	$11.40 - $17.05
Q2 2022	64,776	$1,026	$15.40	$13.17 - $18.58
Q1 2022	64,776	$1,332	$17.92	$15.93 - $20.19
Q4 2021	64,801	$1,192	$17.82	$15.02 - $20.50
Q3 2021	64,804	$1,437	$17.29	$15.79 - $20.20
Q2 2021	63,733	$1,357	$17.19	$15.12 - $19.34
Q1 2021	63,733	$1,110	$15.07	$12.78 - $17.25
Q4 2020	63,368	$1,059	$12.01	$9.56 - $14.82
Q3 2020	62,368	$764	$11.01	$9.92 - $12.82
Q2 2020	61,468	$798	$10.96	$8.65 - $14.19
Q1 2020	60,443	$718	$14.53	$7.29 - $18.63
Q4 2019	45,566	$905	$15.22	$13.37 - $17.65
Q3 2019	45,566	$759	$13.94	$12.32 - $15.23
Q2 2019	45,680	$706	$16.67	$12.33 - $19.86
Q1 2019	46,680	$980	$14.92	$11.50 - $18.76
Q4 2018	46,680	$572	$13.37	$11.01 - $15.53
Q3 2018	46,680	$740	$12.94	$11.94 - $13.64
Q2 2018	46,680	$683	$8.96	$8.10 - $13.43
Q1 2018	36,680	$380	$10.96	$8.87 - $13.04
Q4 2017	31,280	$449	$11.21	$9.72 - $12.28
Q3 2017	31,280	$402	$10.41	$9.17 - $11.30
Q2 2017	31,280	$332	$10.12	$8.99 - $11.51
Q1 2017	31,280	$416	$10.25	$8.48 - $11.98
Q4 2016	29,280	$305	$8.27	$6.01 - $9.43
Q3 2016	29,280	$297	$8.75	$7.60 - $9.49
Q2 2016	29,280	$296	$8.91	$8.11 - $10.59
Q1 2016	29,280	$303	$9.26	$7.86 - $11.42
Q4 2015	29,280	$410	$12.02	$9.89 - $13.74
Q3 2015	29,280	$330	$10.45	$7.72 - $13.13
Q2 2015	25,280	$329	$10.60	$9.74 - $11.94
Q1 2015	25,280	$298	$8.10	$6.39 - $10.53
Q4 2014	26,100	$239	$6.42	$4.94 - $7.82
Q3 2014	26,100	$162	$7.49	$5.29 - $9.39
Q2 2014	28,100	$303	$7.76	$6.53 - $9.21
Q1 2014	28,100	$238	$8.04	$6.31 - $10.71
Q4 2013	27,100	$350	$7.96	$5.23 - $11.16
Q3 2013	27,500	$199	$6.15	$5.15 - $7.72
Q2 2013	27,544	$192	$4.83	$3.41 - $6.35