GRAY TELEVISION INC

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

GABELLI FUNDS LLC's Holding History (CIK: 0001081407)

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

Q4 2025

Shares 71,700 Value ($000) $860 Avg Close $9.27 Range $7.44 - $12.82

Q3 2025

Shares 71,700 Value ($000) $695 Avg Close $10.30 Range $8.17 - $12.57

Q2 2025

Shares 71,700 Value ($000) $779 Avg Close $7.77 Range $6.32 - $11.68

Q1 2025

Shares 71,700 Value ($000) $565 Avg Close $6.90 Range $5.77 - $8.62

Q4 2024

Shares 71,700 Value ($000) $523 Avg Close $6.87 Range $4.75 - $10.08

Q3 2024

Shares 71,700 Value ($000) $499 Avg Close $7.84 Range $6.05 - $9.27

Q2 2024

Shares 71,700 Value ($000) $648 Avg Close $7.56 Range $5.50 - $10.15

Q1 2024

Shares 71,700 Value ($000) $617 Avg Close $7.29 Range $5.60 - $8.66

Q4 2023

Shares 71,700 Value ($000) $614 Avg Close $7.50 Range $5.68 - $8.90

Q3 2023

Shares 72,350 Value ($000) $543 Avg Close $8.03 Range $6.51 - $9.91

Q2 2023

Shares 72,350 Value ($000) $658 Avg Close $7.49 Range $6.60 - $8.83

Q1 2023

Shares 72,350 Value ($000) $616 Avg Close $9.49 Range $7.07 - $12.43

Q4 2022

Shares 72,350 Value ($000) $788 Avg Close $10.36 Range $7.47 - $12.71

Q3 2022

Shares 72,350 Value ($000) $939 Avg Close $14.52 Range $11.40 - $17.05

Q2 2022

Shares 72,350 Value ($000) $1,146 Avg Close $15.40 Range $13.17 - $18.58

Q1 2022

Shares 72,350 Value ($000) $1,488 Avg Close $17.92 Range $15.93 - $20.19

Q4 2021

Shares 72,350 Value ($000) $1,331 Avg Close $17.82 Range $15.02 - $20.50

Q3 2021

Shares 72,350 Value ($000) $1,604 Avg Close $17.29 Range $15.79 - $20.20

Q2 2021

Shares 72,350 Value ($000) $1,540 Avg Close $17.19 Range $15.12 - $19.34

Q1 2021

Shares 72,350 Value ($000) $1,260 Avg Close $15.07 Range $12.78 - $17.25

Q4 2020

Shares 72,350 Value ($000) $1,209 Avg Close $12.01 Range $9.56 - $14.82

Q3 2020

Shares 72,350 Value ($000) $886 Avg Close $11.01 Range $9.92 - $12.82

Q2 2020

Shares 72,350 Value ($000) $939 Avg Close $10.96 Range $8.65 - $14.19

Q1 2020

Shares 72,350 Value ($000) $860 Avg Close $14.53 Range $7.29 - $18.63

Q4 2019

Shares 72,350 Value ($000) $1,438 Avg Close $15.22 Range $13.37 - $17.65

Q3 2019

Shares 72,350 Value ($000) $1,206 Avg Close $13.94 Range $12.32 - $15.23

Q2 2019

Shares 72,350 Value ($000) $1,118 Avg Close $16.67 Range $12.33 - $19.86

Q1 2019

Shares 72,350 Value ($000) $1,518 Avg Close $14.92 Range $11.50 - $18.76

Q4 2018

Shares 72,000 Value ($000) $882 Avg Close $13.37 Range $11.01 - $15.53

Q3 2018

Shares 72,000 Value ($000) $1,141 Avg Close $12.94 Range $11.94 - $13.64

Q2 2018

Shares 72,000 Value ($000) $1,053 Avg Close $8.96 Range $8.10 - $13.43

Q1 2018

Shares 71,200 Value ($000) $737 Avg Close $10.96 Range $8.87 - $13.04

Q4 2017

Shares 71,200 Value ($000) $1,022 Avg Close $11.21 Range $9.72 - $12.28

Q3 2017

Shares 71,200 Value ($000) $915 Avg Close $10.41 Range $9.17 - $11.30

Q2 2017

Shares 71,200 Value ($000) $755 Avg Close $10.12 Range $8.99 - $11.51

Q1 2017

Shares 71,200 Value ($000) $947 Avg Close $10.25 Range $8.48 - $11.98

Q4 2016

Shares 71,200 Value ($000) $740 Avg Close $8.27 Range $6.01 - $9.43

Q3 2016

Shares 71,200 Value ($000) $721 Avg Close $8.75 Range $7.60 - $9.49

Q2 2016

Shares 71,200 Value ($000) $719 Avg Close $8.91 Range $8.11 - $10.59

Q1 2016

Shares 71,200 Value ($000) $737 Avg Close $9.26 Range $7.86 - $11.42

Q4 2015

Shares 71,200 Value ($000) $996 Avg Close $12.02 Range $9.89 - $13.74

Q3 2015

Shares 71,200 Value ($000) $802 Avg Close $10.45 Range $7.72 - $13.13

Q2 2015

Shares 71,200 Value ($000) $928 Avg Close $10.60 Range $9.74 - $11.94

Q1 2015

Shares 71,200 Value ($000) $839 Avg Close $8.10 Range $6.39 - $10.53

Q4 2014

Shares 50,500 Value ($000) $462 Avg Close $6.42 Range $4.94 - $7.82

Q3 2014

Shares 47,215 Value ($000) $293 Avg Close $7.49 Range $5.29 - $9.39

Q2 2014

Shares 47,215 Value ($000) $510 Avg Close $7.76 Range $6.53 - $9.21

Q1 2014

Shares 47,015 Value ($000) $399 Avg Close $8.04 Range $6.31 - $10.71

Q4 2013

Shares 47,015 Value ($000) $607 Avg Close $7.96 Range $5.23 - $11.16

Q3 2013

Shares 43,000 Value ($000) $311 Avg Close $6.15 Range $5.15 - $7.72

Q2 2013

Shares 43,000 Value ($000) $299 Avg Close $4.83 Range $3.41 - $6.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	71,700	$860	$9.27	$7.44 - $12.82
Q3 2025	71,700	$695	$10.30	$8.17 - $12.57
Q2 2025	71,700	$779	$7.77	$6.32 - $11.68
Q1 2025	71,700	$565	$6.90	$5.77 - $8.62
Q4 2024	71,700	$523	$6.87	$4.75 - $10.08
Q3 2024	71,700	$499	$7.84	$6.05 - $9.27
Q2 2024	71,700	$648	$7.56	$5.50 - $10.15
Q1 2024	71,700	$617	$7.29	$5.60 - $8.66
Q4 2023	71,700	$614	$7.50	$5.68 - $8.90
Q3 2023	72,350	$543	$8.03	$6.51 - $9.91
Q2 2023	72,350	$658	$7.49	$6.60 - $8.83
Q1 2023	72,350	$616	$9.49	$7.07 - $12.43
Q4 2022	72,350	$788	$10.36	$7.47 - $12.71
Q3 2022	72,350	$939	$14.52	$11.40 - $17.05
Q2 2022	72,350	$1,146	$15.40	$13.17 - $18.58
Q1 2022	72,350	$1,488	$17.92	$15.93 - $20.19
Q4 2021	72,350	$1,331	$17.82	$15.02 - $20.50
Q3 2021	72,350	$1,604	$17.29	$15.79 - $20.20
Q2 2021	72,350	$1,540	$17.19	$15.12 - $19.34
Q1 2021	72,350	$1,260	$15.07	$12.78 - $17.25
Q4 2020	72,350	$1,209	$12.01	$9.56 - $14.82
Q3 2020	72,350	$886	$11.01	$9.92 - $12.82
Q2 2020	72,350	$939	$10.96	$8.65 - $14.19
Q1 2020	72,350	$860	$14.53	$7.29 - $18.63
Q4 2019	72,350	$1,438	$15.22	$13.37 - $17.65
Q3 2019	72,350	$1,206	$13.94	$12.32 - $15.23
Q2 2019	72,350	$1,118	$16.67	$12.33 - $19.86
Q1 2019	72,350	$1,518	$14.92	$11.50 - $18.76
Q4 2018	72,000	$882	$13.37	$11.01 - $15.53
Q3 2018	72,000	$1,141	$12.94	$11.94 - $13.64
Q2 2018	72,000	$1,053	$8.96	$8.10 - $13.43
Q1 2018	71,200	$737	$10.96	$8.87 - $13.04
Q4 2017	71,200	$1,022	$11.21	$9.72 - $12.28
Q3 2017	71,200	$915	$10.41	$9.17 - $11.30
Q2 2017	71,200	$755	$10.12	$8.99 - $11.51
Q1 2017	71,200	$947	$10.25	$8.48 - $11.98
Q4 2016	71,200	$740	$8.27	$6.01 - $9.43
Q3 2016	71,200	$721	$8.75	$7.60 - $9.49
Q2 2016	71,200	$719	$8.91	$8.11 - $10.59
Q1 2016	71,200	$737	$9.26	$7.86 - $11.42
Q4 2015	71,200	$996	$12.02	$9.89 - $13.74
Q3 2015	71,200	$802	$10.45	$7.72 - $13.13
Q2 2015	71,200	$928	$10.60	$9.74 - $11.94
Q1 2015	71,200	$839	$8.10	$6.39 - $10.53
Q4 2014	50,500	$462	$6.42	$4.94 - $7.82
Q3 2014	47,215	$293	$7.49	$5.29 - $9.39
Q2 2014	47,215	$510	$7.76	$6.53 - $9.21
Q1 2014	47,015	$399	$8.04	$6.31 - $10.71
Q4 2013	47,015	$607	$7.96	$5.23 - $11.16
Q3 2013	43,000	$311	$6.15	$5.15 - $7.72
Q2 2013	43,000	$299	$4.83	$3.41 - $6.35