Gray Television Inc Cl A (NY: GTN-A )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.15	11.15	11.15	11.15	0	+0.00(+0.00%)
May 27, 2005	11.15	11.15	11.15	11.15	0	+0.00(+0.00%)
May 26, 2005	11.15	11.15	11.15	11.15	700	-0.43(-3.71%)
May 25, 2005	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
May 24, 2005	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
May 23, 2005	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
May 20, 2005	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
May 19, 2005	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
May 18, 2005	11.61	11.65	11.58	11.58	3,700	+0.00(+0.00%)
May 17, 2005	11.58	11.58	11.58	11.58	100	+0.00(+0.00%)
May 16, 2005	11.59	11.59	11.58	11.58	1,100	+0.08(+0.70%)
May 13, 2005	11.64	11.68	11.50	11.50	2,000	-0.03(-0.26%)
May 12, 2005	11.53	11.53	11.53	11.53	0	+0.00(+0.00%)
May 11, 2005	11.55	11.55	11.53	11.53	1,400	-0.17(-1.45%)
May 10, 2005	11.95	11.95	11.70	11.70	6,400	-0.50(-4.10%)
May 09, 2005	12.20	12.20	12.20	12.20	200	+0.14(+1.16%)
May 06, 2005	12.06	12.06	12.06	12.06	100	-0.02(-0.17%)
May 05, 2005	12.07	12.08	12.07	12.08	700	-0.07(-0.58%)
May 04, 2005	12.15	12.15	12.15	12.15	0	+0.00(+0.00%)
May 03, 2005	12.15	12.15	12.15	12.15	200	-0.01(-0.08%)
May 02, 2005	12.31	12.31	12.16	12.16	1,500	-0.18(-1.46%)
Apr 29, 2005	12.10	12.34	12.10	12.34	300	-0.04(-0.32%)
Apr 28, 2005	12.38	12.38	12.38	12.38	0	+0.00(+0.00%)
Apr 27, 2005	12.44	12.47	12.00	12.38	7,800	-0.04(-0.32%)
Apr 26, 2005	12.42	12.42	12.42	12.42	200	+0.20(+1.64%)
Apr 25, 2005	12.32	12.32	12.12	12.22	700	-0.03(-0.24%)
Apr 22, 2005	12.41	12.41	12.25	12.25	2,000	-0.24(-1.92%)
Apr 21, 2005	12.49	12.49	12.49	12.49	300	+0.17(+1.38%)
Apr 20, 2005	12.31	12.42	12.31	12.32	500	-0.22(-1.75%)
Apr 19, 2005	12.49	12.56	12.47	12.54	8,400	+0.05(+0.40%)
Apr 18, 2005	12.73	12.73	12.08	12.49	12,700	-0.41(-3.18%)
Apr 15, 2005	12.80	12.93	12.75	12.90	17,600	-0.06(-0.46%)
Apr 14, 2005	12.96	12.96	12.96	12.96	0	+0.00(+0.00%)
Apr 13, 2005	12.96	12.96	12.96	12.96	0	+0.00(+0.00%)
Apr 12, 2005	12.83	12.97	12.80	12.96	1,600	-0.05(-0.38%)
Apr 11, 2005	12.95	13.01	12.95	13.01	500	-0.18(-1.36%)
Apr 08, 2005	13.19	13.19	13.19	13.19	200	-0.20(-1.49%)
Apr 07, 2005	13.30	13.44	12.98	13.39	3,600	+0.09(+0.68%)
Apr 06, 2005	13.30	13.30	13.30	13.30	0	+0.00(+0.00%)
Apr 05, 2005	13.37	13.37	13.30	13.30	2,000	+0.17(+1.29%)
Apr 04, 2005	13.20	13.20	13.13	13.13	2,500	-0.09(-0.68%)
Apr 01, 2005	13.09	13.22	12.80	13.22	9,900	+0.12(+0.92%)
Mar 31, 2005	13.10	13.10	13.10	13.10	0	+0.00(+0.00%)
Mar 30, 2005	13.10	13.10	13.10	13.10	1,500	+0.21(+1.63%)
Mar 29, 2005	12.90	12.94	12.87	12.89	9,800	-0.01(-0.08%)
Mar 28, 2005	12.84	12.90	12.84	12.90	1,700	-0.15(-1.15%)
Mar 24, 2005	13.05	13.05	13.05	13.05	0	+0.00(+0.00%)
Mar 23, 2005	12.93	13.05	12.93	13.05	5,300	+0.12(+0.93%)
Mar 22, 2005	13.01	13.10	12.93	12.93	1,900	+0.02(+0.15%)
Mar 21, 2005	12.81	12.91	12.81	12.91	600	+0.01(+0.08%)
Mar 18, 2005	12.89	12.90	12.89	12.90	700	-0.15(-1.15%)
Mar 17, 2005	12.91	13.23	12.80	13.05	11,300	+0.30(+2.35%)
Mar 16, 2005	12.56	12.86	12.43	12.75	26,600	+0.35(+2.82%)
Mar 15, 2005	12.40	12.54	12.40	12.40	8,100	+0.18(+1.47%)
Mar 14, 2005	12.10	12.22	12.10	12.22	2,200	+0.14(+1.16%)
Mar 11, 2005	12.11	12.11	12.08	12.08	1,400	-0.42(-3.36%)
Mar 10, 2005	12.61	12.61	12.50	12.50	1,100	+0.04(+0.32%)
Mar 09, 2005	12.55	12.70	12.46	12.46	2,800	-0.28(-2.20%)
Mar 08, 2005	13.07	13.07	12.70	12.74	3,500	-0.43(-3.26%)
Mar 07, 2005	13.15	13.23	13.15	13.17	600	+0.11(+0.84%)
Mar 04, 2005	13.03	13.06	13.03	13.06	700	-0.05(-0.38%)
Mar 03, 2005	13.00	13.11	13.00	13.11	1,000	+0.05(+0.38%)
Mar 02, 2005	13.05	13.06	13.05	13.06	400	-0.22(-1.66%)