Canada markets closed

Granite Real Estate Investment Trust (GRP-UN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.29+1.34 (+1.82%)
At close: 02:48PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 202274.1575.2974.1375.2975.293,943
Jan. 28, 20220.2583 Dividend
Jan. 27, 202275.5575.5574.0874.1573.899,700
Jan. 26, 202276.5876.8674.7374.8174.553,608
Jan. 25, 202273.9076.0373.9076.0375.77893
Jan. 24, 202273.7874.9471.7074.9474.684,219
Jan. 21, 202275.3375.3374.3374.7174.4510,757
Jan. 20, 202278.1980.8476.3680.8480.562,957
Jan. 19, 202278.5579.4278.5578.9078.634,089
Jan. 18, 202278.7082.3777.9482.3782.085,386
Jan. 14, 202280.6680.6678.5378.6778.402,541
Jan. 13, 202280.7481.2680.6080.6080.321,770
Jan. 12, 202281.6381.6380.7481.0580.772,033
Jan. 11, 202279.1080.8279.1080.5580.279,500
Jan. 10, 202279.0679.3177.8478.9878.704,118
Jan. 07, 202280.0180.4879.4379.5879.306,394
Jan. 06, 202280.0080.0080.0080.0079.72428
Jan. 05, 202280.7781.0079.9479.9479.661,322
Jan. 04, 202281.8881.8981.2581.6881.404,814
Jan. 03, 202283.8183.8183.8183.8183.52457
Dec. 31, 202183.0083.3182.9283.3183.023,980
Dec. 30, 202182.5882.6982.5082.6982.40703
Dec. 30, 20210.2583 Dividend
Dec. 29, 202181.5982.5881.5182.5882.031,281
Dec. 28, 202183.2783.2783.2783.2782.72242
Dec. 27, 202181.8383.2681.8382.9382.381,392
Dec. 23, 202180.4181.3180.4181.3180.78978
Dec. 22, 202179.6080.7179.6080.7180.181,220
Dec. 21, 202179.3179.4179.3179.4178.893,849
Dec. 20, 202178.8078.8077.7978.2277.701,462
Dec. 17, 202179.0680.8179.0679.6579.128,743
Dec. 16, 202179.1279.7179.1279.6579.12999
Dec. 15, 202178.9179.9278.2379.6579.127,324
Dec. 14, 202180.0280.0279.2279.2278.702,910
Dec. 13, 202180.3380.3379.2979.9179.382,140
Dec. 10, 202180.0480.3179.8880.0079.484,125
Dec. 09, 202180.5180.6879.9380.2879.755,511
Dec. 08, 202179.9081.0079.9080.9980.464,326
Dec. 07, 202179.2881.0879.2880.1979.665,046
Dec. 06, 202179.1779.3779.0779.3078.783,316
Dec. 03, 202179.3579.3577.2977.7577.243,246
Dec. 02, 202178.8679.0078.8678.9478.42510
Dec. 01, 202176.0579.2276.0577.1076.597,138
Nov. 30, 202178.7978.8474.8074.8074.318,915
Nov. 29, 202179.2279.7178.8379.3078.782,447
Nov. 29, 20210.25 Dividend
Nov. 26, 202179.5179.5177.7778.6777.902,212
Nov. 24, 202179.6880.9279.6880.5279.731,027
Nov. 23, 202178.4879.7378.3079.6978.912,444
Nov. 22, 202178.9879.0078.5378.8578.085,157
Nov. 19, 202179.0079.6079.0079.1478.373,279
Nov. 18, 202178.7479.3778.7479.1578.386,576
Nov. 17, 202179.1579.1578.4179.0078.238,752
Nov. 16, 202179.3479.5579.1179.1878.411,834
Nov. 15, 202178.8279.7178.8279.7178.93918
Nov. 12, 202178.6878.9378.6878.9378.16394
Nov. 11, 202179.6079.6078.1978.6877.912,446
Nov. 10, 202181.1281.1279.7579.8479.064,223
Nov. 09, 202180.3281.0980.2080.2079.422,830
Nov. 08, 202179.9780.2379.6480.2079.421,608
Nov. 05, 202180.2280.8279.6479.8879.104,779
Nov. 04, 202180.5681.6780.5680.6379.841,515
Nov. 03, 202179.9380.6579.9380.6579.861,745
Nov. 02, 202180.0380.0479.4379.9079.132,739
Nov. 01, 202180.7080.7079.7680.6079.812,439
Oct. 29, 202180.4081.0580.1881.0580.261,208
Oct. 28, 202179.7080.1679.6380.1679.381,597
Oct. 28, 20210.25 Dividend
Oct. 27, 202179.1279.4579.1279.2178.191,846
Oct. 26, 202178.8679.3778.7679.0077.981,909
Oct. 25, 202180.8580.8579.0079.1478.122,650
Oct. 22, 202179.9480.1079.3880.0679.033,137
Oct. 21, 202179.0079.1978.8678.9077.88821
Oct. 20, 202178.4779.0078.4779.0077.981,110
Oct. 19, 202177.0378.1077.0377.7676.762,421
Oct. 18, 202177.2577.3076.6777.1676.171,493
Oct. 15, 202177.0777.1876.4977.1876.192,316
Oct. 14, 202176.9777.2676.7876.9175.921,697
Oct. 13, 202175.0176.6275.0176.5075.514,821
Oct. 12, 202174.1875.1274.1874.9974.021,532
Oct. 11, 202172.4872.4872.4872.4871.55314
Oct. 08, 202173.6873.8973.6573.7672.811,825
Oct. 07, 202174.0474.3673.7473.9272.973,584
Oct. 06, 202171.7372.7171.1272.7171.771,693
Oct. 05, 202171.4771.9070.9271.7870.863,674
Oct. 04, 202172.0072.0071.1071.5670.643,231
Oct. 01, 202170.6871.4470.6871.2370.314,674
Sep. 30, 202170.5771.4170.5771.1470.22890
Sep. 29, 202170.5970.9370.5970.7869.87776
Sep. 29, 20210.25 Dividend
Sep. 28, 202170.6970.7569.9770.6769.513,537
Sep. 27, 202171.7071.7070.6870.8369.677,543
Sep. 24, 202172.1872.1871.6671.9770.792,936
Sep. 23, 202173.6773.6772.7772.7771.581,094
Sep. 22, 202173.2873.4273.1173.2272.021,610
Sep. 21, 202172.0973.1672.0972.8271.632,553
Sep. 20, 202173.2073.2071.2572.2171.034,768
Sep. 17, 202173.8975.8873.4975.8874.647,058
Sep. 16, 202174.6974.6973.9974.6673.441,504
Sep. 15, 202173.3974.5773.3974.5173.298,826
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...