GR Life Style Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.84	1.94	1.81	1.82	1.82	-	1,608,000
Jul 9, 2026	1.79	1.87	1.74	1.82	1.82	6.43%	1,484,000
Jul 8, 2026	1.99	2.00	1.62	1.71	1.71	-12.76%	3,642,000
Jul 7, 2026	2.01	2.07	1.96	1.96	1.96	-1.51%	2,102,000
Jul 6, 2026	2.10	2.11	1.97	1.99	1.99	-3.86%	2,266,000
Jul 3, 2026	2.13	2.15	2.06	2.07	2.07	-0.96%	1,978,000
Jul 2, 2026	2.10	2.17	2.09	2.09	2.09	-1.42%	1,826,000
Jun 30, 2026	2.17	2.21	2.12	2.12	2.12	-0.93%	1,874,000
Jun 29, 2026	2.16	2.27	2.03	2.14	2.14	-0.47%	1,970,000
Jun 26, 2026	2.01	2.15	1.99	2.15	2.15	4.88%	2,244,000
Jun 25, 2026	2.15	2.15	2.02	2.05	2.05	-2.84%	1,968,000
Jun 24, 2026	2.15	2.17	2.05	2.11	2.11	-1.40%	1,920,000
Jun 23, 2026	2.15	2.17	2.06	2.14	2.14	0.94%	1,962,000
Jun 22, 2026	2.10	2.17	2.04	2.12	2.12	3.92%	1,962,000
Jun 18, 2026	2.28	2.28	2.04	2.04	2.04	-10.53%	1,992,000
Jun 17, 2026	2.32	2.46	2.15	2.28	2.28	-1.72%	1,892,000
Jun 16, 2026	2.38	2.38	2.29	2.32	2.32	-1.69%	1,900,000
Jun 15, 2026	2.21	2.37	2.20	2.36	2.36	6.79%	2,164,000
Jun 12, 2026	2.09	2.24	2.09	2.21	2.21	5.24%	2,126,000
Jun 11, 2026	2.05	2.11	2.00	2.10	2.10	1.94%	2,188,000
Jun 10, 2026	2.10	2.14	1.99	2.06	2.06	-1.44%	2,388,000
Jun 9, 2026	2.10	2.16	2.06	2.09	2.09	0.48%	2,486,000
Jun 8, 2026	2.10	2.14	2.01	2.08	2.08	2.46%	1,790,000
Jun 5, 2026	2.12	2.12	2.01	2.03	2.03	-4.69%	2,378,000
Jun 4, 2026	2.01	2.17	2.01	2.13	2.13	4.41%	2,004,000
Jun 3, 2026	2.20	2.20	2.01	2.04	2.04	-5.56%	3,766,000
Jun 2, 2026	2.02	2.30	1.99	2.16	2.16	5.88%	4,598,000
Jun 1, 2026	2.17	2.17	2.03	2.04	2.04	-4.67%	5,932,000
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