Grays Leasing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	19.70	20.48	19.40	19.73	19.73	4.23%	1,988
May 22, 2026	21.38	21.38	18.89	18.93	18.93	-9.81%	11,649
May 21, 2026	20.99	21.88	19.31	20.99	20.99	2.94%	1,788
May 20, 2026	21.49	21.49	19.30	20.39	20.39	-4.18%	2,990
May 19, 2026	21.35	21.37	20.12	21.28	21.28	0.81%	550
May 18, 2026	20.00	22.49	19.61	21.11	21.11	-1.77%	14,353
May 15, 2026	22.00	22.00	20.51	21.49	21.49	0.51%	9,164
May 14, 2026	20.00	21.99	19.99	21.38	21.38	6.58%	77,711
May 13, 2026	20.49	20.49	19.04	20.06	20.06	-	29
May 12, 2026	20.45	20.45	18.35	20.06	20.06	0.35%	11,079
May 11, 2026	20.40	20.40	18.70	19.99	19.99	-1.33%	5,693
May 8, 2026	20.49	20.99	19.81	20.26	20.26	2.27%	1,439
May 7, 2026	20.91	20.91	19.68	19.81	19.81	-3.41%	4,028
May 6, 2026	18.62	20.98	18.62	20.51	20.51	0.10%	5,158
May 5, 2026	21.39	21.39	21.30	20.49	20.49	-	256
May 4, 2026	20.97	20.97	18.93	20.49	20.49	-1.63%	4,004
Apr 30, 2026	19.99	20.87	19.45	20.83	20.83	7.15%	1,108
Apr 29, 2026	20.48	20.48	19.19	19.44	19.44	1.30%	942
Apr 28, 2026	20.00	21.00	19.07	19.19	19.19	-1.79%	11,309
Apr 27, 2026	20.99	21.00	19.05	19.54	19.54	-6.42%	17,145
Apr 24, 2026	22.09	22.49	20.20	20.88	20.88	-6.95%	7,155
Apr 23, 2026	21.98	22.78	21.87	22.44	22.44	3.22%	6,311
Apr 22, 2026	22.45	22.45	21.50	21.74	21.74	-1.36%	1,844
Apr 21, 2026	20.14	22.14	20.14	22.04	22.04	8.30%	43,260
Apr 20, 2026	19.19	20.37	19.19	20.35	20.35	2.83%	6,014
Apr 17, 2026	20.03	21.09	18.25	19.79	19.79	-1.40%	1,520
Apr 16, 2026	20.00	20.09	20.00	20.07	20.07	-0.15%	2,600
Apr 15, 2026	20.49	20.78	19.14	20.10	20.10	-0.89%	1,156
Apr 14, 2026	20.79	20.79	19.22	20.28	20.28	5.02%	7,066
Apr 13, 2026	20.17	20.17	19.14	19.31	19.31	-4.50%	646
Apr 10, 2026	20.11	20.30	18.76	20.22	20.22	-0.34%	1,553
Apr 9, 2026	20.49	20.49	19.52	20.29	20.29	2.79%	2,383
Apr 8, 2026	20.00	21.02	18.26	19.74	19.74	3.24%	21,236
Apr 7, 2026	20.88	20.88	18.87	19.12	19.12	-4.35%	9,305
Apr 6, 2026	22.00	22.18	19.80	19.99	19.99	-8.51%	36,776
Apr 3, 2026	21.00	22.00	18.65	21.85	21.85	6.33%	523
Apr 2, 2026	20.30	21.99	20.30	20.55	20.55	-8.63%	1,022
Apr 1, 2026	21.00	22.70	19.06	22.49	22.49	8.65%	950
Mar 31, 2026	21.00	21.00	18.50	20.70	20.70	7.48%	4,131
Mar 30, 2026	19.00	19.47	18.50	19.26	19.26	-0.05%	1,397
Mar 27, 2026	22.89	22.89	19.27	19.27	19.27	-10.00%	5,657
Mar 26, 2026	20.49	22.00	19.51	21.41	21.41	6.89%	955
Mar 25, 2026	18.92	20.49	18.51	20.03	20.03	6.77%	3,113
Mar 24, 2026	19.49	19.49	18.80	18.76	18.76	-	106
Mar 19, 2026	19.77	19.77	18.53	18.76	18.76	-5.11%	746
Mar 18, 2026	19.87	19.87	18.03	19.77	19.77	6.29%	510
Mar 17, 2026	18.01	19.95	17.60	18.60	18.60	-	63
Mar 16, 2026	19.79	19.79	17.50	18.60	18.60	-	133
Mar 13, 2026	17.00	19.89	17.00	18.60	18.60	-	342
Mar 12, 2026	19.02	19.02	17.50	18.60	18.60	4.91%	810