Grays Leasing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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