Grays Leasing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	21.60	21.60	19.50	20.50	20.50	-3.53%	27,182
Jun 12, 2026	22.00	23.00	21.10	21.25	21.25	-2.57%	9,435
Jun 11, 2026	22.50	22.50	20.71	21.81	21.81	0.60%	12,362
Jun 10, 2026	23.01	23.28	21.20	21.68	21.68	-5.78%	7,685
Jun 9, 2026	23.01	23.50	22.25	23.01	23.01	-1.92%	35,974
Jun 8, 2026	25.14	25.14	23.00	23.46	23.46	-6.68%	88,940
Jun 5, 2026	25.14	25.14	23.55	25.14	25.14	10.02%	439,590
Jun 4, 2026	22.98	22.98	20.80	22.85	22.85	9.38%	595,528
Jun 3, 2026	19.10	20.89	18.81	20.89	20.89	10.01%	151,230
Jun 2, 2026	20.10	20.10	18.71	18.99	18.99	-4.28%	9,035
Jun 1, 2026	19.99	19.99	18.55	19.84	19.84	-	565
May 29, 2026	20.49	20.90	19.17	19.84	19.84	0.56%	6,710
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