Granite Real Estate Investment Trust (GRP-U) Historical Stock Data
52.83 ↓0.04 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRP-U is down -0.69% a day on average. There have been 14 days where Granite Real Estate Investment Trust closed green and 16 days where GRP-U closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 52.83 | 52.83 | ↑$0.00 (0.00%) | 52.83 | 52.83 | 130 |
| 2024-11-21 | 52.70 | 52.87 | ↑$0.17 (0.32%) | 52.70 | 52.94 | 565 |
| 2024-11-20 | 53.70 | 53.14 | ↓$0.57 (-1.05%) | 52.73 | 53.70 | 2.09K |
| 2024-11-19 | 53.49 | 53.07 | ↓$0.42 (-0.79%) | 52.73 | 53.61 | 3.54K |
| 2024-11-18 | 53.24 | 52.86 | ↓$0.39 (-0.72%) | 52.86 | 53.37 | 1.26K |
| 2024-11-15 | 53.49 | 53.10 | ↓$0.39 (-0.73%) | 53.10 | 53.49 | 3.70K |
| 2024-11-14 | 53.44 | 53.58 | ↑$0.14 (0.26%) | 53.40 | 53.94 | 3.25K |
| 2024-11-13 | 55.03 | 51.40 | ↓$3.63 (-6.60%) | 51.40 | 55.03 | 6.43K |
| 2024-11-12 | 54.77 | 54.77 | ↑$0.00 (0.00%) | 54.77 | 54.77 | 4.13K |
| 2024-11-11 | 55.26 | 54.74 | ↓$0.52 (-0.94%) | 54.54 | 55.27 | 8.42K |
| 2024-11-08 | 54.05 | 54.61 | ↑$0.56 (1.04%) | 54.00 | 54.61 | 1.48K |
| 2024-11-07 | 50.00 | 54.31 | ↑$4.31 (8.62%) | 50.00 | 54.31 | 6.59K |
| 2024-11-06 | 53.01 | 53.14 | ↑$0.13 (0.25%) | 53.00 | 53.20 | 1.01K |
| 2024-11-05 | 53.31 | 53.43 | ↑$0.12 (0.23%) | 53.31 | 54.09 | 1.44K |
| 2024-11-04 | 53.93 | 53.43 | ↓$0.50 (-0.93%) | 48.52 | 54.55 | 12.49K |
| 2024-11-01 | 54.29 | 53.60 | ↓$0.69 (-1.27%) | 53.60 | 54.32 | 9.84K |
| 2024-10-31 | 55.18 | 50.56 | ↓$4.62 (-8.37%) | 50.51 | 55.59 | 13.75K |
| 2024-10-30 | 54.62 | 55.49 | ↑$0.87 (1.58%) | 54.62 | 55.49 | 5.14K |
| 2024-10-29 | 54.85 | 53.50 | ↓$1.35 (-2.46%) | 50.61 | 54.90 | 2.85K |
| 2024-10-28 | 53.00 | 53.00 | ↑$0.00 (0.00%) | 53.00 | 53.00 | 113 |
| 2024-10-25 | 50.50 | 50.35 | ↓$0.15 (-0.30%) | 50.35 | 50.50 | 409 |
| 2024-10-24 | 50.01 | 50.45 | ↑$0.44 (0.88%) | 50.01 | 50.45 | 51.44K |
| 2024-10-23 | 59.32 | 53.51 | ↓$5.81 (-9.79%) | 53.46 | 59.32 | 1.37K |
| 2024-10-22 | 56.21 | 55.00 | ↓$1.21 (-2.15%) | 55.00 | 56.21 | 1.09K |
| 2024-10-21 | 56.63 | 55.25 | ↓$1.38 (-2.44%) | 54.71 | 56.63 | 7.67K |
| 2024-10-18 | 57.00 | 55.81 | ↓$1.19 (-2.09%) | 55.81 | 57.00 | 9.37K |
| 2024-10-17 | 56.95 | 57.00 | ↑$0.05 (0.09%) | 56.52 | 57.25 | 2.25K |
| 2024-10-16 | 57.74 | 57.75 | ↑$0.01 (0.02%) | 57.72 | 57.75 | 1.39K |
| 2024-10-15 | 57.69 | 56.88 | ↓$0.81 (-1.40%) | 56.76 | 57.69 | 11.52K |
| 2024-10-14 | 56.13 | 60.61 | ↑$4.48 (7.98%) | 56.13 | 60.61 | 334 |
Create an account or log in to view more rows.
$GRP-U buying this dip
$GRP-U this is going to skyrocket tmr!!!
$GRP-U we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$GRP-U unstoppable up wow
$GRP-U buy more doomers!!!
$GRP-U I think I like this stock more everyday
$GRP-U headed back to all time highs shortly
$GRP-U When they tell me diversifying is for idiots
$GRP-U Time to buy here
$GRP-U who else excited??