Granite Real Estate Investment Trust (4I7.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| May 02, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Apr 30, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| Apr 29, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| Apr 29, 2024 | 0.275 Dividend | |||||
| Apr 26, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.29 | - |
| Apr 25, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.35 | - |
| Apr 24, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 46.91 | - |
| Apr 23, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.72 | - |
| Apr 22, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.47 | - |
| Apr 19, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.41 | - |
| Apr 18, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.33 | - |
| Apr 17, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.41 | - |
| Apr 16, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.32 | - |
| Apr 15, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.73 | - |
| Apr 12, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.36 | - |
| Apr 11, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.06 | - |
| Apr 10, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 51.83 | - |
| Apr 09, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.14 | - |
| Apr 08, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 50.85 | - |
| Apr 05, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.35 | - |
| Apr 04, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.27 | - |
| Apr 03, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.51 | - |
| Apr 02, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.69 | - |
| Mar 28, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.57 | - |
| Mar 27, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.55 | - |
| Mar 27, 2024 | 0.275 Dividend | |||||
| Mar 26, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.54 | - |
| Mar 25, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.48 | - |
| Mar 22, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.34 | - |
| Mar 21, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.38 | - |
| Mar 20, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.18 | - |
| Mar 19, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.46 | - |
| Mar 18, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.55 | - |
| Mar 15, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.54 | - |
| Mar 14, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.30 | - |
| Mar 13, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 49.97 | - |
| Mar 12, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.04 | - |
| Mar 11, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 49.92 | - |
| Mar 08, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 50.50 | - |
| Mar 07, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.31 | - |
| Mar 06, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.23 | - |
| Mar 05, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 49.89 | - |
| Mar 04, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.27 | - |
| Mar 01, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.08 | - |
| Feb 29, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 46.85 | - |
| Feb 28, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.54 | - |
| Feb 28, 2024 | 0.275 Dividend | |||||
| Feb 27, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 48.63 | - |
| Feb 26, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 48.99 | - |
| Feb 23, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.06 | - |
| Feb 22, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.54 | - |
| Feb 21, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.36 | - |
| Feb 20, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.04 | - |
| Feb 19, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.11 | - |
| Feb 16, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 50.59 | - |
| Feb 15, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 50.68 | - |
| Feb 14, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 49.94 | - |
| Feb 13, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 50.91 | - |
| Feb 12, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 50.53 | - |
| Feb 09, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.19 | - |
| Feb 08, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 50.82 | - |
| Feb 07, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 50.61 | - |
| Feb 06, 2024 | 50.54 | 50.54 | 50.53 | 50.53 | 49.68 | 1 |
| Feb 05, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.09 | - |
| Feb 02, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 49.60 | - |
| Feb 01, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 48.54 | - |
| Jan 31, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 48.71 | - |
| Jan 30, 2024 | 50.38 | 50.38 | 49.98 | 49.98 | 49.14 | 35 |
| Jan 30, 2024 | 0.275 Dividend | |||||
| Jan 29, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 48.82 | - |
| Jan 26, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 48.94 | - |
| Jan 25, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 49.37 | - |
| Jan 24, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 50.95 | - |
| Jan 23, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 50.63 | - |
| Jan 22, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 50.32 | - |
| Jan 19, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.23 | - |
| Jan 18, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 49.33 | - |
| Jan 17, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 50.56 | - |
| Jan 16, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 50.76 | - |
| Jan 15, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 51.58 | - |
| Jan 12, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 51.58 | - |
| Jan 11, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 51.33 | - |
| Jan 10, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 51.07 | - |
| Jan 09, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 51.19 | - |
| Jan 08, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 50.64 | - |
| Jan 05, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 50.55 | - |
| Jan 04, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 50.80 | - |
| Jan 03, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 51.06 | - |
| Jan 02, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 50.53 | - |
| Dec 29, 2023 | 51.83 | 51.83 | 51.75 | 51.75 | 50.60 | - |
| Dec 28, 2023 | 51.32 | 51.32 | 51.32 | 51.32 | 50.18 | - |
| Dec 28, 2023 | 0.275 Dividend | |||||
| Dec 27, 2023 | 51.61 | 51.61 | 51.61 | 51.61 | 50.20 | - |
| Dec 22, 2023 | 50.74 | 51.49 | 50.74 | 51.49 | 50.08 | 350 |
| Dec 21, 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 48.80 | - |
| Dec 20, 2023 | 51.42 | 51.42 | 51.42 | 51.42 | 50.01 | - |
| Dec 19, 2023 | 51.96 | 52.25 | 51.96 | 52.25 | 50.82 | 5 |
| Dec 18, 2023 | 52.45 | 52.45 | 52.45 | 52.45 | 51.01 | - |
| Dec 15, 2023 | 53.44 | 53.44 | 53.44 | 53.44 | 51.98 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.