Canada markets close in 3 hours 36 minutes

Granite Real Estate Investment Trust (GRP-UN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.76-0.17 (-0.28%)
As of 11:39AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202260.7060.7660.6760.7660.76693
Jun 29, 20220.2583 Dividend
Jun 28, 202261.6362.5261.1361.1360.873,162
Jun 27, 202261.5762.0461.4361.4361.171,548
Jun 24, 202261.2861.6861.0161.2761.013,568
Jun 23, 202260.7860.9160.2260.8460.581,525
Jun 22, 202260.6261.2859.7860.4960.235,419
Jun 21, 202262.0662.0662.0662.0661.80491
Jun 17, 202258.9460.2758.7959.3859.137,220
Jun 16, 202261.1561.1558.7658.7658.514,199
Jun 15, 202262.1763.3561.7462.7062.445,197
Jun 14, 202261.8061.8060.9860.9860.723,203
Jun 13, 202265.0065.0061.8162.0861.826,304
Jun 10, 202266.3266.3265.9065.9865.701,677
Jun 09, 202269.0969.0967.6367.7267.433,604
Jun 08, 202269.9869.9868.9369.1168.825,546
Jun 07, 202270.3270.7969.9970.6370.334,161
Jun 06, 202273.2573.2571.3071.3171.014,850
Jun 03, 202272.7973.1372.6072.6072.291,332
Jun 02, 202271.6573.3871.6573.3873.072,385
Jun 01, 202272.2072.5470.9571.9771.6716,515
May 31, 202270.9172.0570.9171.9471.641,131
May 27, 202270.6871.0170.5670.7970.4916,711
May 27, 20220.2583 Dividend
May 26, 202268.2869.9468.2869.8169.263,732
May 25, 202267.9268.5967.9268.5968.051,638
May 24, 202267.9368.4967.4968.3667.824,246
May 23, 202267.9267.9267.9267.9267.38245
May 20, 202267.5567.7667.1467.7667.221,585
May 19, 202268.0268.0267.7067.7567.218,894
May 18, 202268.2668.5967.4367.4366.903,526
May 17, 202268.8568.9168.7168.9168.362,684
May 16, 202267.3468.9167.3468.9168.361,318
May 13, 202266.9667.9266.9667.9267.381,727
May 12, 202265.1066.9365.1066.3065.783,672
May 11, 202265.2566.7864.9965.6465.123,949
May 10, 202265.5666.7264.9964.9964.483,365
May 09, 202266.3266.4765.6565.6565.133,930
May 06, 202268.2568.4067.1167.2266.691,433
May 05, 202270.6470.6469.2869.2868.733,041
May 04, 202270.2371.5270.2371.5270.952,154
May 03, 202271.0471.9571.0271.0270.466,363
May 02, 202273.9773.9770.6270.8470.285,864
Apr 29, 202277.1177.1174.5374.5873.998,959
Apr 28, 202275.6676.8975.4876.8576.241,466
Apr 28, 20220.2583 Dividend
Apr 27, 202275.5176.0975.1975.1974.341,673
Apr 26, 202276.5576.5575.6975.6974.834,172
Apr 25, 202276.7177.3275.6877.0476.178,265
Apr 22, 202278.5078.5076.9377.3876.502,365
Apr 21, 202279.7379.7978.5078.5477.6513,364
Apr 20, 202279.8280.7979.7680.2579.348,285
Apr 19, 202276.8979.1776.8979.1778.277,298
Apr 18, 202277.3077.3077.1977.1976.32808
Apr 14, 202277.4277.4276.8376.9876.111,109
Apr 13, 202275.2577.3575.2577.1976.321,763
Apr 12, 202274.7975.8274.7975.8274.961,210
Apr 11, 202275.7075.7074.1974.4473.601,204
Apr 08, 202275.4075.9275.4075.9275.061,281
Apr 07, 202274.5374.6774.5374.6473.801,404
Apr 06, 202276.1876.1873.0773.8673.026,524
Apr 05, 202276.3976.7275.9476.1175.255,344
Apr 04, 202277.7277.7274.8174.8874.0312,456
Apr 01, 202277.1478.4377.1478.0077.124,839
Mar 31, 202277.5077.6277.1277.1576.2835,640
Mar 30, 202277.1077.3976.9176.9676.096,082
Mar 30, 20220.2583 Dividend
Mar 29, 202277.1577.6377.0377.3076.172,778
Mar 28, 202276.3876.5176.3876.5175.39426
Mar 25, 202276.7277.1976.6277.0275.891,760
Mar 24, 202277.6977.9876.9677.0875.953,737
Mar 23, 202278.3578.3577.8277.8276.68807
Mar 22, 202277.1578.3277.1578.3277.171,790
Mar 21, 202277.7077.7076.4676.7475.622,374
Mar 18, 202276.1977.7076.1977.6076.47659
Mar 17, 202274.6176.8374.6176.7475.621,967
Mar 16, 202275.1775.4175.0575.0573.95955
Mar 15, 202273.1773.6472.4673.6272.542,847
Mar 14, 202274.9075.2573.4873.5172.444,404
Mar 11, 202272.6575.6472.6574.5773.4813,069
Mar 10, 202271.2371.4370.6171.1470.101,487
Mar 09, 202271.5371.6670.7571.1570.1142,130
Mar 08, 202270.8270.9270.0070.1669.132,660
Mar 07, 202274.5274.5272.2672.2671.201,334
Mar 04, 202274.0274.1374.0274.1373.05788
Mar 03, 202274.0074.0173.0573.7972.711,929
Mar 02, 202274.2574.8973.9474.8973.792,217
Mar 01, 202273.6073.8973.0373.0371.961,770
Feb 28, 202274.5874.5874.1374.1373.0516,967
Feb 25, 202273.4774.2873.4774.2773.18928
Feb 25, 20220.2583 Dividend
Feb 24, 202273.3973.3973.1373.1471.82769
Feb 23, 202272.9073.9972.9073.9172.571,461
Feb 22, 202270.5772.5370.5171.9470.642,077
Feb 18, 202271.5972.7371.3771.3770.081,769
Feb 17, 202273.3773.9772.0372.0470.742,790
Feb 16, 202273.9974.2473.7974.0672.727,951
Feb 15, 202273.8874.4973.4673.9472.604,069
Feb 14, 202274.1074.1073.3173.3171.982,328
Feb 11, 202275.6675.6673.9074.0372.691,419
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...