Grays Leasing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	79.00	80.58	79.00	80.58	80.58	10.01%	119,516
Nov 5, 2026	73.25	73.25	73.25	73.25	73.25	10.00%	66,360
Nov 4, 2026	63.00	66.59	62.91	66.59	66.59	9.99%	153,392
Nov 3, 2026	56.50	60.54	51.00	60.54	60.54	9.99%	617,296
Nov 2, 2026	51.30	55.04	48.40	55.04	55.04	9.99%	240,614
Oct 30, 2026	46.80	50.04	45.49	50.04	50.04	10.00%	203,286
Oct 29, 2026	42.00	45.49	42.00	45.49	45.49	10.01%	621,600
Oct 28, 2026	41.35	41.35	40.00	41.35	41.35	10.00%	78,165
Oct 27, 2026	34.98	37.59	32.30	37.59	37.59	10.01%	387,102
Oct 26, 2026	34.01	35.49	32.25	34.17	34.17	0.77%	274,396
Oct 23, 2026	31.51	35.75	30.50	33.91	33.91	3.32%	422,625
Oct 22, 2026	36.51	40.00	32.82	32.82	32.82	-10.01%	397,460
Oct 21, 2026	35.01	36.47	35.00	36.47	36.47	10.02%	147,725
Oct 20, 2026	31.94	33.15	28.50	33.15	33.15	9.99%	368,158
Oct 19, 2026	29.60	32.00	29.50	30.14	30.14	3.43%	195,605
Oct 16, 2026	24.89	29.14	24.00	29.14	29.14	10.00%	696,503
Oct 15, 2026	26.25	27.62	24.16	26.49	26.49	5.50%	436,264
Oct 14, 2026	23.89	25.11	22.01	25.11	25.11	9.99%	608,634
Oct 13, 2026	23.95	23.95	21.66	22.83	22.83	1.78%	25,123
Oct 12, 2026	22.00	24.41	21.52	22.43	22.43	1.08%	69,749
Oct 9, 2026	22.10	22.98	20.60	22.19	22.19	1.88%	21,776
Oct 8, 2026	22.00	22.00	21.00	21.78	21.78	3.52%	2,068
Oct 7, 2026	22.40	22.40	20.55	21.04	21.04	-2.14%	14,924
Oct 6, 2026	21.97	21.97	20.50	21.50	21.50	3.61%	3,155
Oct 5, 2026	21.90	22.79	20.40	20.75	20.75	-5.38%	9,621
Oct 2, 2026	22.45	22.45	21.50	21.93	21.93	-1.88%	20,642
Oct 1, 2026	22.80	22.80	21.50	22.35	22.35	-	70,857
Sep 30, 2026	21.93	22.89	20.55	22.35	22.35	6.07%	40,686
Sep 29, 2026	21.49	22.00	21.00	21.07	21.07	-2.14%	7,439
Sep 28, 2026	21.50	21.90	20.32	21.53	21.53	2.04%	15,611
Sep 25, 2026	20.37	21.50	20.11	21.10	21.10	3.13%	12,355
Sep 24, 2026	21.48	21.55	20.07	20.46	20.46	-3.67%	16,201
Sep 23, 2026	20.47	21.50	20.00	21.24	21.24	6.95%	190,525
Sep 22, 2026	22.64	22.64	19.31	19.86	19.86	-7.11%	37,037
Sep 21, 2026	22.56	22.75	20.55	21.38	21.38	-5.23%	15,334
Sep 18, 2026	21.00	22.98	19.76	22.56	22.56	7.79%	37,132
Sep 17, 2026	20.37	21.00	19.08	20.93	20.93	6.73%	32,075
Sep 16, 2026	20.74	20.90	19.12	19.61	19.61	-1.85%	55,590
Sep 15, 2026	19.60	20.40	18.83	19.98	19.98	1.78%	9,607
Sep 14, 2026	18.00	20.00	18.00	19.63	19.63	4.03%	16,952
Sep 11, 2026	18.00	19.80	18.00	18.87	18.87	-1.46%	65,318
Sep 10, 2026	19.48	19.71	18.01	19.15	19.15	-0.42%	18,665
Sep 9, 2026	20.54	20.54	19.01	19.23	19.23	-5.46%	18,186
Sep 8, 2026	20.04	20.77	19.00	20.34	20.34	-0.83%	55,184
Sep 7, 2026	20.85	22.40	20.08	20.51	20.51	0.10%	86,480
Sep 4, 2026	20.51	20.75	20.32	20.49	20.49	-2.61%	6,979
Sep 3, 2026	21.05	21.50	20.51	21.04	21.04	-2.55%	11,639
Sep 2, 2026	21.00	21.87	20.25	21.59	21.59	-1.14%	9,603
Sep 1, 2026	23.00	23.35	21.00	21.84	21.84	-1.53%	44,967
Aug 31, 2026	22.00	23.69	22.00	22.18	22.18	-2.51%	9,866