Grays Leasing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	23.73	24.40	22.25	22.75	22.75	-1.09%	48,053
Aug 27, 2026	23.00	24.40	22.51	23.00	23.00	-0.65%	22,897
Aug 25, 2026	24.95	24.95	22.57	23.15	23.15	-4.61%	175,395
Aug 24, 2026	23.00	24.28	23.00	24.27	24.27	9.97%	319,804
Aug 21, 2026	22.68	23.00	21.35	22.07	22.07	-0.45%	36,778
Aug 20, 2026	22.17	23.00	21.55	22.17	22.17	-	20,354
Aug 19, 2026	21.50	22.20	21.04	22.17	22.17	0.77%	34,596
Aug 18, 2026	21.76	22.70	20.61	22.00	22.00	-	65,761
Aug 17, 2026	22.00	22.70	21.33	22.00	22.00	3.14%	177,754
Aug 13, 2026	21.83	23.75	20.28	21.33	21.33	-2.11%	126,422
Aug 12, 2026	21.99	21.99	20.81	21.79	21.79	2.01%	2,447
Aug 11, 2026	21.13	21.99	20.23	21.36	21.36	1.09%	32,369
Aug 10, 2026	21.60	22.80	21.03	21.13	21.13	-4.95%	41,916
Aug 7, 2026	21.07	22.90	20.52	22.23	22.23	5.66%	157,500
Aug 6, 2026	21.60	23.83	20.00	21.04	21.04	-2.86%	593,717
Aug 5, 2026	23.33	23.33	21.39	21.66	21.66	-7.16%	27,855
Aug 4, 2026	22.35	24.45	20.87	23.33	23.33	3.05%	30,852
Aug 3, 2026	22.80	22.80	20.81	22.64	22.64	-1.14%	7,771
Jul 31, 2026	22.12	23.00	22.00	22.90	22.90	-	468
Jul 30, 2026	21.56	22.90	21.56	22.90	22.90	0.22%	10,082
Jul 29, 2026	22.69	23.32	20.25	22.85	22.85	5.54%	18,029
Jul 28, 2026	22.48	23.00	20.20	21.65	21.65	-1.37%	6,030
Jul 27, 2026	22.90	22.90	20.70	21.95	21.95	1.53%	16,904
Jul 24, 2026	20.50	23.00	20.50	21.62	21.62	-3.22%	65,284
Jul 23, 2026	22.26	25.26	21.10	22.34	22.34	-2.70%	318,063
Jul 22, 2026	21.50	22.99	21.50	22.96	22.96	2.27%	4,754
Jul 21, 2026	21.61	22.51	20.55	22.45	22.45	3.89%	12,687
Jul 20, 2026	22.39	22.98	20.61	21.61	21.61	-3.83%	1,608
Jul 17, 2026	23.22	23.22	22.01	22.47	22.47	-0.79%	14,866
Jul 16, 2026	20.06	22.89	20.06	22.65	22.65	7.86%	21,802
Jul 15, 2026	21.36	21.36	21.00	21.00	21.00	2.44%	7,459
Jul 14, 2026	21.69	21.69	20.01	20.50	20.50	-4.61%	50,964
Jul 13, 2026	21.70	21.70	20.00	21.49	21.49	0.61%	15,800
Jul 10, 2026	20.99	21.40	20.01	21.36	21.36	3.89%	18,732
Jul 9, 2026	21.29	21.29	20.01	20.56	20.56	-1.34%	6,412
Jul 8, 2026	20.50	21.94	20.06	20.84	20.84	-1.56%	20,347
Jul 7, 2026	20.86	21.92	20.31	21.17	21.17	-0.89%	1,588
Jul 6, 2026	20.52	21.50	20.04	21.36	21.36	4.09%	69,287
Jul 3, 2026	20.79	21.90	19.62	20.52	20.52	2.29%	61,952
Jul 2, 2026	19.23	20.88	19.23	20.06	20.06	-0.05%	1,026
Jul 1, 2026	19.50	20.44	19.50	20.07	20.07	-0.45%	21,751
Jun 30, 2026	20.71	20.71	19.22	20.16	20.16	-0.98%	2,640
Jun 29, 2026	20.00	20.93	19.10	20.36	20.36	0.15%	17,321
Jun 24, 2026	19.33	20.40	19.02	20.33	20.33	5.23%	7,668
Jun 23, 2026	20.45	20.45	19.10	19.32	19.32	-1.93%	34,276
Jun 22, 2026	20.00	21.00	19.00	19.70	19.70	-1.99%	23,085
Jun 19, 2026	21.15	21.15	20.00	20.10	20.10	-2.38%	5,559
Jun 18, 2026	21.98	21.98	20.10	20.59	20.59	0.10%	4,506
Jun 17, 2026	22.90	22.90	20.00	20.57	20.57	-7.05%	31,525
Jun 16, 2026	20.50	22.55	19.52	22.13	22.13	7.95%	271,664