GRP-U - Granite Real Estate Inc. Staple

NYSE . Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202049.7050.3149.1049.5149.515,200
May 26, 202051.3851.8650.6451.4451.445,600
May 22, 202048.3449.1848.3449.1849.185,400
May 21, 202048.4948.8647.9648.7148.713,600
May 20, 202048.6348.6347.4948.2048.205,700
May 19, 202047.9548.7847.4948.1648.1610,200
May 18, 202046.4846.4846.4846.4846.48-
May 15, 202045.4646.7945.4646.4846.486,000
May 14, 202044.3946.3144.0545.4045.4015,400
May 13, 202046.3346.3344.4544.7944.7912,800
May 12, 202045.5846.0145.4245.5745.5738,400
May 11, 202046.3546.4745.9446.4746.471,100
May 08, 202046.5046.7346.5046.5846.581,200
May 07, 202045.8445.8445.8445.8445.84300
May 06, 202045.2545.2545.2545.2545.25200
May 05, 202045.4745.6545.4745.5145.511,600
May 04, 202043.8844.9243.8744.5044.509,600
May 01, 202044.0844.5543.9044.4744.478,200
Apr. 30, 202046.5546.6044.7645.6045.602,900
Apr. 29, 202047.7147.9546.9446.9746.975,000
Apr. 28, 202047.1147.9347.0447.5847.581,400
Apr. 27, 202045.0346.8745.0346.8246.825,800
Apr. 24, 202044.0845.2044.0444.7244.7216,100
Apr. 23, 202043.3944.3743.0544.0844.088,500
Apr. 22, 202043.5043.8143.0743.1743.179,200
Apr. 21, 202043.2443.8541.9643.1243.129,000
Apr. 20, 202042.4144.5042.4144.4844.485,900
Apr. 17, 202044.0044.0842.7843.1243.124,400
Apr. 16, 202042.9843.0042.2642.4542.451,700
Apr. 15, 202043.7443.7442.1242.5542.551,900
Apr. 14, 202045.5546.4844.7345.2445.246,600
Apr. 13, 202044.0145.7844.0144.7144.716,500
Apr. 09, 202045.3245.3244.3945.0445.044,000
Apr. 08, 202042.6443.6842.1843.6043.602,400
Apr. 07, 202043.0943.4141.8442.3442.343,500
Apr. 06, 202040.4341.6140.4341.5941.592,200
Apr. 03, 202039.2139.3538.1838.9338.931,800
Apr. 02, 202038.6739.7838.2338.9638.967,400
Apr. 01, 202039.8040.0038.0838.3938.398,100
Mar. 31, 202039.4241.8639.4241.3041.3045,300
Mar. 30, 202038.6839.4238.0839.4239.426,500
Mar. 27, 202036.5240.5636.1239.3739.3725,200
Mar. 26, 202038.4140.5337.7038.0238.028,200
Mar. 25, 202034.5840.0133.3638.6738.6733,900
Mar. 24, 202030.0132.9830.0132.8332.838,600
Mar. 23, 202033.2533.5628.1228.5128.5149,400
Mar. 20, 202033.3036.2031.4034.6534.6545,100
Mar. 19, 202031.8432.7730.5132.3032.307,100
Mar. 18, 202037.6238.0029.2232.4232.4223,200
Mar. 17, 202039.1740.1038.0939.8839.888,400
Mar. 16, 202037.9640.1337.9638.5738.578,300
Mar. 13, 202042.8743.1340.9743.0343.038,800
Mar. 12, 202043.0043.3540.9741.7141.7123,600
Mar. 11, 202047.7947.9145.8445.9745.972,400
Mar. 10, 202049.2249.2645.7848.2548.258,600
Mar. 09, 202049.1250.3648.3748.4948.495,500
Mar. 06, 202052.5053.4852.4052.6252.629,800
Mar. 05, 202053.1153.3652.7553.2153.212,500
Mar. 04, 202052.5053.7652.5053.5553.5518,900
Mar. 03, 202051.3852.6151.2851.8951.8926,400
Mar. 02, 202050.8851.9550.8851.0851.0813,900
Feb. 28, 202052.0052.0050.0450.9550.9514,400
Feb. 27, 202053.4253.8552.9053.5153.519,200
Feb. 26, 202054.3155.0654.2654.6054.608,800
Feb. 25, 202056.0556.0554.5455.1255.125,400
Feb. 24, 202055.6356.2555.5255.5255.526,600
Feb. 21, 202056.5756.6856.4556.5256.524,500
Feb. 20, 202054.5656.5054.5656.5056.508,700
Feb. 19, 202055.2655.7455.1555.7455.743,700
Feb. 18, 202055.8955.8955.6355.7655.761,900
Feb. 14, 202055.6055.9555.4655.8555.853,200
Feb. 13, 202054.9455.4454.9455.3655.365,400
Feb. 12, 202054.8254.9554.2054.9554.956,200
Feb. 11, 202055.3955.5754.9355.1355.132,000
Feb. 10, 202054.8855.0454.8454.8454.841,000
Feb. 07, 202054.8555.0954.8354.8954.89800
Feb. 06, 202054.9655.0354.7854.9254.921,200
Feb. 05, 202054.9555.1554.8855.1055.10600
Feb. 04, 202054.7055.0754.7054.9554.954,900
Feb. 03, 202054.3254.4154.1354.2254.221,600
Jan. 31, 202054.2054.2554.0054.0154.011,100
Jan. 30, 202054.2254.2254.2254.2254.22600
Jan. 29, 202054.6054.6654.4954.6654.661,000
Jan. 28, 202054.1554.5253.9953.9953.992,200
Jan. 27, 202053.7354.1553.6653.8053.801,800
Jan. 24, 202054.5354.5353.9954.0254.02900
Jan. 23, 202054.0054.3453.9254.3454.34900
Jan. 22, 202054.1254.3153.9454.0054.001,500
Jan. 21, 202053.4154.0853.2854.0454.043,900
Jan. 17, 202053.2953.4253.1753.2753.2710,600
Jan. 16, 202052.8353.5452.7453.5453.545,800
Jan. 15, 202053.0753.2252.7452.9552.9527,200
Jan. 14, 202051.9752.7651.8152.4552.455,000
Jan. 13, 202051.5652.0651.5651.8951.8910,200
Jan. 10, 202050.6051.2550.6051.2251.2216,700
Jan. 09, 202050.2550.5850.1650.5850.584,100
Jan. 08, 202050.2550.5850.1350.2550.258,600
Jan. 07, 202050.0650.4750.0150.3850.382,800
Jan. 06, 202050.0550.1749.7450.1150.1114,400
Jan. 03, 202049.7150.4049.7150.1550.153,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...