Granite Real Estate Investment Trust (GRP-UN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 55.53 | 56.00 | 55.53 | 55.96 | 55.96 | 814 |
| Oct 10, 2024 | 55.16 | 56.04 | 55.16 | 56.04 | 56.04 | 6,497 |
| Oct 09, 2024 | 57.60 | 58.13 | 57.24 | 57.29 | 57.29 | 7,691 |
| Oct 08, 2024 | 58.52 | 58.56 | 54.21 | 56.25 | 56.25 | 18,108 |
| Oct 07, 2024 | 59.70 | 59.70 | 57.93 | 57.93 | 57.93 | 758 |
| Oct 04, 2024 | 59.69 | 65.63 | 59.00 | 59.55 | 59.55 | 3,755 |
| Oct 03, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| Oct 02, 2024 | 60.05 | 60.05 | 59.69 | 59.69 | 59.69 | 759 |
| Oct 01, 2024 | 60.69 | 60.70 | 59.81 | 60.70 | 60.70 | 2,398 |
| Sept 30, 2024 | 59.95 | 61.11 | 59.70 | 61.11 | 61.11 | 7,487 |
| Sept 27, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| Sept 27, 2024 | 0.275 Dividend | |||||
| Sept 26, 2024 | 59.54 | 60.15 | 59.50 | 60.12 | 59.84 | 1,802 |
| Sept 25, 2024 | 59.52 | 60.12 | 59.52 | 59.65 | 59.38 | 1,919 |
| Sept 24, 2024 | 60.29 | 61.03 | 60.24 | 60.37 | 60.09 | 6,054 |
| Sept 23, 2024 | 60.09 | 60.35 | 59.90 | 60.23 | 59.95 | 4,472 |
| Sept 20, 2024 | 60.70 | 60.87 | 60.29 | 60.39 | 60.11 | 13,304 |
| Sept 19, 2024 | 61.20 | 61.20 | 59.94 | 59.94 | 59.67 | 4,608 |
| Sept 18, 2024 | 60.05 | 60.80 | 60.04 | 60.80 | 60.52 | 9,429 |
| Sept 17, 2024 | 59.67 | 60.08 | 59.67 | 60.08 | 59.81 | 11,971 |
| Sept 16, 2024 | 59.50 | 60.89 | 59.13 | 59.90 | 59.63 | 11,747 |
| Sept 13, 2024 | 58.18 | 59.65 | 58.18 | 59.65 | 59.38 | 1,710 |
| Sept 12, 2024 | 57.89 | 58.23 | 57.89 | 58.20 | 57.93 | 5,151 |
| Sept 11, 2024 | 57.20 | 58.66 | 56.88 | 58.32 | 58.05 | 14,936 |
| Sept 10, 2024 | 56.67 | 57.50 | 56.67 | 57.50 | 57.24 | 8,476 |
| Sept 09, 2024 | 56.22 | 57.60 | 56.13 | 57.04 | 56.78 | 16,432 |
| Sept 06, 2024 | 56.52 | 56.52 | 55.75 | 55.92 | 55.66 | 4,286 |
| Sept 05, 2024 | 56.70 | 56.89 | 56.24 | 56.65 | 56.39 | 8,617 |
| Sept 04, 2024 | 57.13 | 58.87 | 57.06 | 58.87 | 58.60 | 16,046 |
| Sept 03, 2024 | 56.11 | 56.11 | 56.10 | 56.10 | 55.85 | 4,398 |
| Aug 30, 2024 | 57.24 | 57.24 | 56.46 | 56.72 | 56.46 | 35,108 |
| Aug 30, 2024 | 0.275 Dividend | |||||
| Aug 29, 2024 | 56.70 | 56.97 | 56.39 | 56.97 | 56.44 | 3,586 |
| Aug 28, 2024 | 58.03 | 58.03 | 56.71 | 57.10 | 56.56 | 23,033 |
| Aug 27, 2024 | 57.39 | 58.60 | 57.10 | 58.60 | 58.05 | 8,013 |
| Aug 26, 2024 | 56.44 | 56.65 | 56.20 | 56.26 | 55.73 | 62,713 |
| Aug 23, 2024 | 55.20 | 55.97 | 55.20 | 55.82 | 55.30 | 13,473 |
| Aug 22, 2024 | 53.68 | 54.34 | 53.68 | 54.33 | 53.82 | 9,275 |
| Aug 21, 2024 | 53.02 | 53.83 | 52.94 | 53.55 | 53.05 | 5,736 |
| Aug 20, 2024 | 52.41 | 53.50 | 52.38 | 53.50 | 53.00 | 2,367 |
| Aug 19, 2024 | 52.24 | 53.56 | 51.78 | 52.34 | 51.85 | 21,224 |
| Aug 16, 2024 | 53.49 | 53.49 | 52.19 | 52.50 | 52.01 | 7,693 |
| Aug 15, 2024 | 52.55 | 52.64 | 52.40 | 52.64 | 52.15 | 3,848 |
| Aug 14, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 51.60 | 3,666 |
| Aug 13, 2024 | 52.43 | 52.43 | 51.85 | 51.89 | 51.40 | 2,278 |
| Aug 12, 2024 | 51.51 | 51.99 | 51.51 | 51.99 | 51.50 | 7,794 |
| Aug 09, 2024 | 51.35 | 52.14 | 51.34 | 52.01 | 51.52 | 3,369 |
| Aug 08, 2024 | 53.00 | 53.00 | 50.56 | 51.29 | 50.81 | 10,116 |
| Aug 07, 2024 | 54.17 | 54.38 | 52.61 | 53.16 | 52.66 | 13,911 |
| Aug 06, 2024 | 53.03 | 54.19 | 53.03 | 54.19 | 53.68 | 13,985 |
| Aug 05, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.08 | - |
| Aug 02, 2024 | 52.15 | 52.72 | 52.02 | 52.57 | 52.08 | 1,624 |
| Aug 01, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.00 | 6,941 |
| Jul 31, 2024 | 53.97 | 54.39 | 53.64 | 54.39 | 53.88 | 99,049 |
| Jul 31, 2024 | 0.275 Dividend | |||||
| Jul 30, 2024 | 53.62 | 54.21 | 53.52 | 53.77 | 52.99 | 1,409 |
| Jul 29, 2024 | 53.23 | 53.32 | 52.85 | 53.32 | 52.55 | 113,903 |
| Jul 26, 2024 | 53.23 | 53.37 | 53.11 | 53.31 | 52.53 | 7,703 |
| Jul 25, 2024 | 53.65 | 54.24 | 53.52 | 54.24 | 53.46 | 8,071 |
| Jul 24, 2024 | 54.54 | 55.07 | 53.68 | 53.76 | 52.98 | 16,122 |
| Jul 23, 2024 | 54.39 | 54.43 | 53.82 | 54.30 | 53.52 | 21,035 |
| Jul 22, 2024 | 54.75 | 55.27 | 53.98 | 54.72 | 53.93 | 5,002 |
| Jul 19, 2024 | 54.01 | 54.97 | 53.95 | 54.38 | 53.59 | 23,264 |
| Jul 18, 2024 | 53.94 | 54.17 | 53.91 | 54.17 | 53.39 | 12,124 |
| Jul 17, 2024 | 53.47 | 54.27 | 53.47 | 53.94 | 53.16 | 11,873 |
| Jul 16, 2024 | 52.60 | 53.73 | 52.47 | 53.73 | 52.95 | 15,039 |
| Jul 15, 2024 | 52.32 | 52.32 | 51.99 | 52.13 | 51.38 | 1,865 |
| Jul 12, 2024 | 52.41 | 52.61 | 52.26 | 52.26 | 51.51 | 5,604 |
| Jul 11, 2024 | 51.66 | 52.31 | 51.66 | 52.02 | 51.27 | 5,588 |
| Jul 10, 2024 | 50.00 | 50.71 | 50.00 | 50.71 | 49.98 | 1,929 |
| Jul 09, 2024 | 51.02 | 51.48 | 50.28 | 50.45 | 49.72 | 6,030 |
| Jul 08, 2024 | 49.80 | 50.97 | 49.37 | 50.96 | 50.22 | 13,723 |
| Jul 05, 2024 | 49.74 | 50.20 | 49.28 | 49.36 | 48.65 | 1,886 |
| Jul 03, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 48.67 | - |
| Jul 02, 2024 | 49.24 | 49.38 | 49.23 | 49.38 | 48.67 | 169,500 |
| Jul 01, 2024 | 50.26 | 50.26 | 48.83 | 48.83 | 48.12 | 840 |
| Jun 28, 2024 | 49.86 | 49.86 | 48.95 | 49.60 | 48.88 | 4,016 |
| Jun 28, 2024 | 0.275 Dividend | |||||
| Jun 27, 2024 | 48.98 | 49.06 | 48.98 | 49.06 | 48.08 | 580 |
| Jun 26, 2024 | 48.95 | 49.12 | 48.81 | 48.81 | 47.84 | 833 |
| Jun 25, 2024 | 51.02 | 51.02 | 49.45 | 49.45 | 48.46 | 875 |
| Jun 24, 2024 | 48.41 | 50.39 | 48.41 | 50.39 | 49.38 | 163,318 |
| Jun 21, 2024 | 47.90 | 49.00 | 47.60 | 49.00 | 48.02 | 46,143 |
| Jun 20, 2024 | 48.09 | 48.49 | 47.31 | 48.33 | 47.36 | 6,540 |
| Jun 18, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 47.42 | 3,030 |
| Jun 17, 2024 | 48.81 | 48.81 | 48.00 | 48.57 | 47.60 | 6,948 |
| Jun 14, 2024 | 48.75 | 48.85 | 48.36 | 48.36 | 47.39 | 1,391 |
| Jun 13, 2024 | 49.62 | 49.74 | 49.08 | 49.40 | 48.41 | 5,977 |
| Jun 12, 2024 | 50.04 | 50.26 | 49.90 | 50.04 | 49.04 | 17,232 |
| Jun 11, 2024 | 49.56 | 50.50 | 49.56 | 50.50 | 49.49 | 11,006 |
| Jun 10, 2024 | 48.85 | 50.00 | 48.85 | 50.00 | 49.00 | 436 |
| Jun 07, 2024 | 48.30 | 49.28 | 48.30 | 48.87 | 47.89 | 1,819 |
| Jun 06, 2024 | 49.78 | 55.01 | 49.67 | 55.01 | 53.91 | 12,306 |
| Jun 05, 2024 | 48.73 | 50.87 | 48.73 | 49.83 | 48.83 | 24,876 |
| Jun 04, 2024 | 48.75 | 49.41 | 48.75 | 48.96 | 47.98 | 16,517 |
| Jun 03, 2024 | 49.27 | 50.45 | 49.06 | 49.30 | 48.32 | 11,593 |
| May 31, 2024 | 49.12 | 49.44 | 49.02 | 49.43 | 48.44 | 189,010 |
| May 31, 2024 | 0.275 Dividend | |||||
| May 30, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 47.85 | 462 |
| May 29, 2024 | 48.81 | 48.90 | 48.41 | 48.43 | 47.20 | 5,416 |
| *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.