GR Life Style Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.27	2.29	2.14	2.14	2.14	-5.73%	3,566,000
May 28, 2026	2.32	2.35	2.25	2.27	2.27	-	3,060,000
May 27, 2026	2.37	2.37	2.25	2.27	2.27	-1.30%	3,366,000
May 26, 2026	2.35	2.43	2.29	2.30	2.30	-2.95%	3,360,000
May 22, 2026	2.39	2.44	2.35	2.37	2.37	0.42%	3,408,000
May 21, 2026	2.45	2.50	2.36	2.36	2.36	-2.07%	3,140,000
May 20, 2026	2.31	2.45	2.31	2.41	2.41	1.26%	2,622,000
May 19, 2026	2.30	2.44	2.28	2.38	2.38	5.31%	2,896,000
May 18, 2026	2.39	2.39	2.22	2.26	2.26	-3.83%	3,580,000
May 15, 2026	2.43	2.43	2.34	2.35	2.35	-0.42%	2,870,000
May 14, 2026	2.53	2.53	2.29	2.36	2.36	-4.84%	4,190,000
May 13, 2026	2.55	2.55	2.48	2.48	2.48	-1.59%	3,178,000
May 12, 2026	2.55	2.58	2.44	2.52	2.52	2.02%	3,726,000
May 11, 2026	2.47	2.58	2.37	2.47	2.47	-	3,106,000
May 8, 2026	2.58	2.59	2.40	2.47	2.47	-2.76%	3,374,000
May 7, 2026	2.50	2.64	2.50	2.54	2.54	1.20%	3,654,000
May 6, 2026	2.40	2.56	2.36	2.51	2.51	5.91%	3,080,000
May 5, 2026	2.47	2.47	2.33	2.37	2.37	-4.82%	4,024,000
May 4, 2026	2.50	2.50	2.40	2.49	2.49	1.63%	3,712,000
Apr 30, 2026	2.49	2.56	2.45	2.45	2.45	-4.30%	2,300,000
Apr 29, 2026	2.56	2.57	2.45	2.56	2.56	0.79%	2,612,000
Apr 28, 2026	2.55	2.60	2.50	2.54	2.54	-1.17%	3,008,000
Apr 27, 2026	2.61	2.68	2.51	2.57	2.57	-3.75%	3,088,000
Apr 24, 2026	2.81	2.82	2.61	2.67	2.67	-4.64%	4,220,000
Apr 23, 2026	2.85	2.85	2.77	2.80	2.80	-2.10%	2,766,000
Apr 22, 2026	2.83	2.94	2.76	2.86	2.86	1.42%	3,936,000
Apr 21, 2026	2.81	2.86	2.76	2.82	2.82	-	3,228,000
Apr 20, 2026	2.88	2.88	2.74	2.82	2.82	-2.42%	3,510,000
Apr 17, 2026	2.90	2.90	2.73	2.89	2.89	-0.34%	3,472,000
Apr 16, 2026	2.89	3.04	2.81	2.90	2.90	-2.68%	4,258,000
Apr 15, 2026	2.90	2.98	2.73	2.98	2.98	4.56%	3,184,000
Apr 14, 2026	3.15	3.19	2.80	2.85	2.85	-8.95%	4,118,000
Apr 13, 2026	2.80	3.13	2.80	3.13	3.13	11.79%	4,508,000
Apr 10, 2026	2.71	2.90	2.65	2.80	2.80	4.09%	4,206,000
Apr 9, 2026	2.79	2.84	2.63	2.69	2.69	-2.89%	2,460,279
Apr 8, 2026	2.80	2.85	2.69	2.77	2.77	-1.07%	2,756,000
Apr 2, 2026	2.73	2.80	2.62	2.80	2.80	3.32%	3,896,000
Apr 1, 2026	2.70	2.76	2.61	2.71	2.71	1.12%	3,852,000
Mar 31, 2026	2.62	2.68	2.60	2.68	2.68	2.29%	2,321,340
Mar 30, 2026	2.63	2.77	2.62	2.62	2.62	0.38%	3,576,000
Mar 27, 2026	2.80	2.80	2.61	2.61	2.61	-6.12%	3,714,000
Mar 26, 2026	2.87	2.88	2.73	2.78	2.78	-2.80%	1,946,000
Mar 25, 2026	2.88	2.89	2.78	2.86	2.86	-0.35%	1,922,500
Mar 24, 2026	2.76	2.88	2.68	2.87	2.87	4.36%	2,046,000
Mar 23, 2026	2.70	2.78	2.60	2.75	2.75	0.73%	2,294,000
Mar 20, 2026	2.68	2.80	2.62	2.73	2.73	1.49%	1,942,000
Mar 19, 2026	2.70	2.70	2.49	2.69	2.69	-1.10%	2,016,000
Mar 18, 2026	2.90	2.92	2.60	2.72	2.72	-7.17%	2,544,000
Mar 17, 2026	2.98	2.98	2.83	2.93	2.93	-1.35%	2,636,000
Mar 16, 2026	2.99	3.09	2.88	2.97	2.97	-0.67%	1,996,000