Granite Real Estate Investment Trust (GRP-UN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:48PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 28, 2022 | 74.15 | 75.29 | 74.13 | 75.29 | 75.29 | 3,943 |
| Jan. 28, 2022 | 0.2583 Dividend | |||||
| Jan. 27, 2022 | 75.55 | 75.55 | 74.08 | 74.15 | 73.89 | 9,700 |
| Jan. 26, 2022 | 76.58 | 76.86 | 74.73 | 74.81 | 74.55 | 3,608 |
| Jan. 25, 2022 | 73.90 | 76.03 | 73.90 | 76.03 | 75.77 | 893 |
| Jan. 24, 2022 | 73.78 | 74.94 | 71.70 | 74.94 | 74.68 | 4,219 |
| Jan. 21, 2022 | 75.33 | 75.33 | 74.33 | 74.71 | 74.45 | 10,757 |
| Jan. 20, 2022 | 78.19 | 80.84 | 76.36 | 80.84 | 80.56 | 2,957 |
| Jan. 19, 2022 | 78.55 | 79.42 | 78.55 | 78.90 | 78.63 | 4,089 |
| Jan. 18, 2022 | 78.70 | 82.37 | 77.94 | 82.37 | 82.08 | 5,386 |
| Jan. 14, 2022 | 80.66 | 80.66 | 78.53 | 78.67 | 78.40 | 2,541 |
| Jan. 13, 2022 | 80.74 | 81.26 | 80.60 | 80.60 | 80.32 | 1,770 |
| Jan. 12, 2022 | 81.63 | 81.63 | 80.74 | 81.05 | 80.77 | 2,033 |
| Jan. 11, 2022 | 79.10 | 80.82 | 79.10 | 80.55 | 80.27 | 9,500 |
| Jan. 10, 2022 | 79.06 | 79.31 | 77.84 | 78.98 | 78.70 | 4,118 |
| Jan. 07, 2022 | 80.01 | 80.48 | 79.43 | 79.58 | 79.30 | 6,394 |
| Jan. 06, 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 79.72 | 428 |
| Jan. 05, 2022 | 80.77 | 81.00 | 79.94 | 79.94 | 79.66 | 1,322 |
| Jan. 04, 2022 | 81.88 | 81.89 | 81.25 | 81.68 | 81.40 | 4,814 |
| Jan. 03, 2022 | 83.81 | 83.81 | 83.81 | 83.81 | 83.52 | 457 |
| Dec. 31, 2021 | 83.00 | 83.31 | 82.92 | 83.31 | 83.02 | 3,980 |
| Dec. 30, 2021 | 82.58 | 82.69 | 82.50 | 82.69 | 82.40 | 703 |
| Dec. 30, 2021 | 0.2583 Dividend | |||||
| Dec. 29, 2021 | 81.59 | 82.58 | 81.51 | 82.58 | 82.03 | 1,281 |
| Dec. 28, 2021 | 83.27 | 83.27 | 83.27 | 83.27 | 82.72 | 242 |
| Dec. 27, 2021 | 81.83 | 83.26 | 81.83 | 82.93 | 82.38 | 1,392 |
| Dec. 23, 2021 | 80.41 | 81.31 | 80.41 | 81.31 | 80.78 | 978 |
| Dec. 22, 2021 | 79.60 | 80.71 | 79.60 | 80.71 | 80.18 | 1,220 |
| Dec. 21, 2021 | 79.31 | 79.41 | 79.31 | 79.41 | 78.89 | 3,849 |
| Dec. 20, 2021 | 78.80 | 78.80 | 77.79 | 78.22 | 77.70 | 1,462 |
| Dec. 17, 2021 | 79.06 | 80.81 | 79.06 | 79.65 | 79.12 | 8,743 |
| Dec. 16, 2021 | 79.12 | 79.71 | 79.12 | 79.65 | 79.12 | 999 |
| Dec. 15, 2021 | 78.91 | 79.92 | 78.23 | 79.65 | 79.12 | 7,324 |
| Dec. 14, 2021 | 80.02 | 80.02 | 79.22 | 79.22 | 78.70 | 2,910 |
| Dec. 13, 2021 | 80.33 | 80.33 | 79.29 | 79.91 | 79.38 | 2,140 |
| Dec. 10, 2021 | 80.04 | 80.31 | 79.88 | 80.00 | 79.48 | 4,125 |
| Dec. 09, 2021 | 80.51 | 80.68 | 79.93 | 80.28 | 79.75 | 5,511 |
| Dec. 08, 2021 | 79.90 | 81.00 | 79.90 | 80.99 | 80.46 | 4,326 |
| Dec. 07, 2021 | 79.28 | 81.08 | 79.28 | 80.19 | 79.66 | 5,046 |
| Dec. 06, 2021 | 79.17 | 79.37 | 79.07 | 79.30 | 78.78 | 3,316 |
| Dec. 03, 2021 | 79.35 | 79.35 | 77.29 | 77.75 | 77.24 | 3,246 |
| Dec. 02, 2021 | 78.86 | 79.00 | 78.86 | 78.94 | 78.42 | 510 |
| Dec. 01, 2021 | 76.05 | 79.22 | 76.05 | 77.10 | 76.59 | 7,138 |
| Nov. 30, 2021 | 78.79 | 78.84 | 74.80 | 74.80 | 74.31 | 8,915 |
| Nov. 29, 2021 | 79.22 | 79.71 | 78.83 | 79.30 | 78.78 | 2,447 |
| Nov. 29, 2021 | 0.25 Dividend | |||||
| Nov. 26, 2021 | 79.51 | 79.51 | 77.77 | 78.67 | 77.90 | 2,212 |
| Nov. 24, 2021 | 79.68 | 80.92 | 79.68 | 80.52 | 79.73 | 1,027 |
| Nov. 23, 2021 | 78.48 | 79.73 | 78.30 | 79.69 | 78.91 | 2,444 |
| Nov. 22, 2021 | 78.98 | 79.00 | 78.53 | 78.85 | 78.08 | 5,157 |
| Nov. 19, 2021 | 79.00 | 79.60 | 79.00 | 79.14 | 78.37 | 3,279 |
| Nov. 18, 2021 | 78.74 | 79.37 | 78.74 | 79.15 | 78.38 | 6,576 |
| Nov. 17, 2021 | 79.15 | 79.15 | 78.41 | 79.00 | 78.23 | 8,752 |
| Nov. 16, 2021 | 79.34 | 79.55 | 79.11 | 79.18 | 78.41 | 1,834 |
| Nov. 15, 2021 | 78.82 | 79.71 | 78.82 | 79.71 | 78.93 | 918 |
| Nov. 12, 2021 | 78.68 | 78.93 | 78.68 | 78.93 | 78.16 | 394 |
| Nov. 11, 2021 | 79.60 | 79.60 | 78.19 | 78.68 | 77.91 | 2,446 |
| Nov. 10, 2021 | 81.12 | 81.12 | 79.75 | 79.84 | 79.06 | 4,223 |
| Nov. 09, 2021 | 80.32 | 81.09 | 80.20 | 80.20 | 79.42 | 2,830 |
| Nov. 08, 2021 | 79.97 | 80.23 | 79.64 | 80.20 | 79.42 | 1,608 |
| Nov. 05, 2021 | 80.22 | 80.82 | 79.64 | 79.88 | 79.10 | 4,779 |
| Nov. 04, 2021 | 80.56 | 81.67 | 80.56 | 80.63 | 79.84 | 1,515 |
| Nov. 03, 2021 | 79.93 | 80.65 | 79.93 | 80.65 | 79.86 | 1,745 |
| Nov. 02, 2021 | 80.03 | 80.04 | 79.43 | 79.90 | 79.13 | 2,739 |
| Nov. 01, 2021 | 80.70 | 80.70 | 79.76 | 80.60 | 79.81 | 2,439 |
| Oct. 29, 2021 | 80.40 | 81.05 | 80.18 | 81.05 | 80.26 | 1,208 |
| Oct. 28, 2021 | 79.70 | 80.16 | 79.63 | 80.16 | 79.38 | 1,597 |
| Oct. 28, 2021 | 0.25 Dividend | |||||
| Oct. 27, 2021 | 79.12 | 79.45 | 79.12 | 79.21 | 78.19 | 1,846 |
| Oct. 26, 2021 | 78.86 | 79.37 | 78.76 | 79.00 | 77.98 | 1,909 |
| Oct. 25, 2021 | 80.85 | 80.85 | 79.00 | 79.14 | 78.12 | 2,650 |
| Oct. 22, 2021 | 79.94 | 80.10 | 79.38 | 80.06 | 79.03 | 3,137 |
| Oct. 21, 2021 | 79.00 | 79.19 | 78.86 | 78.90 | 77.88 | 821 |
| Oct. 20, 2021 | 78.47 | 79.00 | 78.47 | 79.00 | 77.98 | 1,110 |
| Oct. 19, 2021 | 77.03 | 78.10 | 77.03 | 77.76 | 76.76 | 2,421 |
| Oct. 18, 2021 | 77.25 | 77.30 | 76.67 | 77.16 | 76.17 | 1,493 |
| Oct. 15, 2021 | 77.07 | 77.18 | 76.49 | 77.18 | 76.19 | 2,316 |
| Oct. 14, 2021 | 76.97 | 77.26 | 76.78 | 76.91 | 75.92 | 1,697 |
| Oct. 13, 2021 | 75.01 | 76.62 | 75.01 | 76.50 | 75.51 | 4,821 |
| Oct. 12, 2021 | 74.18 | 75.12 | 74.18 | 74.99 | 74.02 | 1,532 |
| Oct. 11, 2021 | 72.48 | 72.48 | 72.48 | 72.48 | 71.55 | 314 |
| Oct. 08, 2021 | 73.68 | 73.89 | 73.65 | 73.76 | 72.81 | 1,825 |
| Oct. 07, 2021 | 74.04 | 74.36 | 73.74 | 73.92 | 72.97 | 3,584 |
| Oct. 06, 2021 | 71.73 | 72.71 | 71.12 | 72.71 | 71.77 | 1,693 |
| Oct. 05, 2021 | 71.47 | 71.90 | 70.92 | 71.78 | 70.86 | 3,674 |
| Oct. 04, 2021 | 72.00 | 72.00 | 71.10 | 71.56 | 70.64 | 3,231 |
| Oct. 01, 2021 | 70.68 | 71.44 | 70.68 | 71.23 | 70.31 | 4,674 |
| Sep. 30, 2021 | 70.57 | 71.41 | 70.57 | 71.14 | 70.22 | 890 |
| Sep. 29, 2021 | 70.59 | 70.93 | 70.59 | 70.78 | 69.87 | 776 |
| Sep. 29, 2021 | 0.25 Dividend | |||||
| Sep. 28, 2021 | 70.69 | 70.75 | 69.97 | 70.67 | 69.51 | 3,537 |
| Sep. 27, 2021 | 71.70 | 71.70 | 70.68 | 70.83 | 69.67 | 7,543 |
| Sep. 24, 2021 | 72.18 | 72.18 | 71.66 | 71.97 | 70.79 | 2,936 |
| Sep. 23, 2021 | 73.67 | 73.67 | 72.77 | 72.77 | 71.58 | 1,094 |
| Sep. 22, 2021 | 73.28 | 73.42 | 73.11 | 73.22 | 72.02 | 1,610 |
| Sep. 21, 2021 | 72.09 | 73.16 | 72.09 | 72.82 | 71.63 | 2,553 |
| Sep. 20, 2021 | 73.20 | 73.20 | 71.25 | 72.21 | 71.03 | 4,768 |
| Sep. 17, 2021 | 73.89 | 75.88 | 73.49 | 75.88 | 74.64 | 7,058 |
| Sep. 16, 2021 | 74.69 | 74.69 | 73.99 | 74.66 | 73.44 | 1,504 |
| Sep. 15, 2021 | 73.39 | 74.57 | 73.39 | 74.51 | 73.29 | 8,826 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
