Granite Real Estate Investment Trust (GRP-U) Historical Stock Data
49.15 ↑0.21 (0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRP-U is down -0.65% a day on average. There have been 13 days where Granite Real Estate Investment Trust closed green and 17 days where GRP-U closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 49.71 | 49.15 | ↓$0.56 (-1.13%) | 47.32 | 50.14 | 8.33K |
| 2024-12-19 | 50.08 | 48.94 | ↓$1.14 (-2.28%) | 48.68 | 50.08 | 25.52K |
| 2024-12-18 | 51.16 | 49.54 | ↓$1.62 (-3.16%) | 49.31 | 51.47 | 2.97K |
| 2024-12-17 | 50.65 | 50.72 | ↑$0.07 (0.14%) | 50.20 | 50.81 | 1.23K |
| 2024-12-16 | 50.90 | 50.65 | ↓$0.25 (-0.49%) | 50.25 | 51.03 | 5.34K |
| 2024-12-13 | 50.85 | 50.90 | ↑$0.05 (0.10%) | 50.54 | 51.26 | 9.28K |
| 2024-12-12 | 51.67 | 51.75 | ↑$0.08 (0.15%) | 51.43 | 51.89 | 3.10K |
| 2024-12-11 | 52.14 | 51.17 | ↓$0.97 (-1.86%) | 51.12 | 52.14 | 3.03K |
| 2024-12-10 | 51.95 | 51.26 | ↓$0.69 (-1.33%) | 51.26 | 52.00 | 1.58K |
| 2024-12-09 | 51.69 | 52.17 | ↑$0.48 (0.93%) | 51.69 | 52.20 | 1.96K |
| 2024-12-06 | 52.69 | 51.93 | ↓$0.77 (-1.45%) | 51.86 | 52.83 | 4.21K |
| 2024-12-05 | 52.57 | 53.13 | ↑$0.56 (1.07%) | 52.32 | 53.13 | 6.94K |
| 2024-12-04 | 53.20 | 52.72 | ↓$0.48 (-0.90%) | 52.56 | 53.20 | 7.88K |
| 2024-12-03 | 53.46 | 53.66 | ↑$0.20 (0.38%) | 53.33 | 53.67 | 1.13K |
| 2024-12-02 | 55.00 | 53.60 | ↓$1.41 (-2.55%) | 53.59 | 55.00 | 315 |
| 2024-11-29 | 53.16 | 54.44 | ↑$1.28 (2.41%) | 53.16 | 54.49 | 7.15K |
| 2024-11-27 | 53.15 | 53.27 | ↑$0.12 (0.23%) | 53.10 | 53.90 | 44.55K |
| 2024-11-26 | 53.07 | 52.87 | ↓$0.20 (-0.39%) | 52.55 | 53.25 | 3.60K |
| 2024-11-25 | 54.06 | 54.00 | ↓$0.06 (-0.11%) | 53.51 | 54.06 | 1.53K |
| 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 |
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??