Granite Real Estate Investment Trust (GRP-U) Historical Stock Data
46.72 ↑0.98 (2.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRP-U is up 0.29% a day on average. There have been 18 days where Granite Real Estate Investment Trust closed green and 12 days where GRP-U closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 45.73 | 46.72 | ↑$0.99 (2.16%) | 45.73 | 47.04 | 2.10K |
| 2025-05-08 | 45.00 | 45.74 | ↑$0.74 (1.64%) | 44.57 | 45.90 | 8.63K |
| 2025-05-07 | 45.41 | 44.57 | ↓$0.84 (-1.85%) | 44.51 | 45.41 | 28.44K |
| 2025-05-06 | 45.06 | 45.25 | ↑$0.19 (0.42%) | 44.99 | 45.50 | 4.26K |
| 2025-05-05 | 45.62 | 45.14 | ↓$0.48 (-1.05%) | 45.14 | 45.62 | 565 |
| 2025-05-02 | 45.95 | 45.95 | ↑$0.00 (0.00%) | 45.95 | 45.95 | 243 |
| 2025-05-01 | 46.49 | 45.47 | ↓$1.02 (-2.19%) | 45.35 | 46.49 | 1.64K |
| 2025-04-30 | 45.89 | 45.97 | ↑$0.08 (0.17%) | 45.89 | 46.26 | 4.46K |
| 2025-04-29 | 45.38 | 46.15 | ↑$0.77 (1.70%) | 45.22 | 46.15 | 1.82K |
| 2025-04-28 | 45.75 | 45.63 | ↓$0.12 (-0.26%) | 45.18 | 45.75 | 18.85K |
| 2025-04-25 | 45.01 | 45.75 | ↑$0.74 (1.64%) | 45.01 | 45.75 | 4.08K |
| 2025-04-24 | 44.89 | 45.60 | ↑$0.71 (1.58%) | 44.89 | 45.62 | 3.17K |
| 2025-04-23 | 44.80 | 44.56 | ↓$0.24 (-0.53%) | 44.17 | 44.81 | 2.39K |
| 2025-04-22 | 44.10 | 44.25 | ↑$0.15 (0.34%) | 44.02 | 44.35 | 723 |
| 2025-04-21 | 43.90 | 43.76 | ↓$0.14 (-0.32%) | 43.72 | 44.09 | 2.23K |
| 2025-04-17 | 44.30 | 45.26 | ↑$0.96 (2.17%) | 44.30 | 45.26 | 4.63K |
| 2025-04-16 | 44.77 | 43.90 | ↓$0.87 (-1.94%) | 43.83 | 44.78 | 29.84K |
| 2025-04-15 | 44.50 | 44.21 | ↓$0.29 (-0.65%) | 43.89 | 44.50 | 1.38K |
| 2025-04-14 | 42.63 | 43.38 | ↑$0.74 (1.75%) | 42.63 | 43.84 | 1.81K |
| 2025-04-11 | 41.78 | 42.62 | ↑$0.84 (2.01%) | 41.75 | 43.18 | 3K |
| 2025-04-10 | 41.80 | 41.92 | ↑$0.12 (0.29%) | 41.05 | 42.16 | 30.82K |
| 2025-04-09 | 39.63 | 42.43 | ↑$2.80 (7.07%) | 39.61 | 42.43 | 3.27K |
| 2025-04-08 | 42.10 | 40.84 | ↓$1.26 (-2.99%) | 40.59 | 42.10 | 2.61K |
| 2025-04-07 | 39.94 | 39.05 | ↓$0.89 (-2.23%) | 38.37 | 43.40 | 3.76K |
| 2025-04-04 | 43.15 | 43.20 | ↑$0.05 (0.12%) | 42.51 | 43.72 | 39.57K |
| 2025-04-03 | 46.71 | 46.26 | ↓$0.45 (-0.96%) | 46.03 | 47.32 | 6.40K |
| 2025-04-02 | 46.03 | 46.63 | ↑$0.60 (1.30%) | 46.03 | 46.64 | 7.53K |
| 2025-04-01 | 46.48 | 46.56 | ↑$0.08 (0.17%) | 46.37 | 46.90 | 7.39K |
| 2025-03-31 | 46.67 | 46.82 | ↑$0.15 (0.32%) | 46.48 | 46.90 | 4.48K |
| 2025-03-28 | 47.33 | 46.82 | ↓$0.51 (-1.08%) | 46.77 | 47.40 | 2.32K |
Create an account or log in to view more rows.
$GRP-U buying time
added
$GRP-U this sell-off is meh.
$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