Granite Real Estate Investment Trust (GRP-UN) Historical Stock Data
44.57 ↑0.00 (0.00%)
As of Market Close on May 7th, 2025.
Historical Data
In the past 30 trading days, GRP-UN is up 0.18% a day on average. There have been 16 days where Granite Real Estate Investment Trust closed green and 14 days where GRP-UN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 45.02 | 44.57 | ↓$0.45 (-1.00%) | 44.51 | 45.41 | 1.40K |
| 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 | 2.43K |
| 2025-05-01 | 45.78 | 45.47 | ↓$0.31 (-0.68%) | 45.35 | 45.78 | 19.29K |
| 2025-04-30 | 45.89 | 45.97 | ↑$0.08 (0.17%) | 45.89 | 45.98 | 4.46K |
| 2025-04-29 | 45.38 | 46.15 | ↑$0.77 (1.70%) | 45.22 | 46.15 | 1.34K |
| 2025-04-28 | 45.75 | 45.63 | ↓$0.12 (-0.26%) | 45.18 | 45.75 | 3.33K |
| 2025-04-25 | 45.01 | 45.75 | ↑$0.74 (1.64%) | 45.01 | 45.75 | 581 |
| 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 | 1.20K |
| 2025-04-17 | 44.30 | 45.26 | ↑$0.96 (2.17%) | 44.30 | 45.26 | 2.34K |
| 2025-04-16 | 44.77 | 43.90 | ↓$0.87 (-1.94%) | 43.83 | 44.78 | 1.97K |
| 2025-04-15 | 44.50 | 44.21 | ↓$0.29 (-0.65%) | 43.89 | 44.50 | 1.38K |
| 2025-04-14 | 43.82 | 43.38 | ↓$0.44 (-1.00%) | 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 | 4.92K |
| 2025-04-09 | 39.63 | 42.43 | ↑$2.80 (7.07%) | 39.61 | 42.43 | 3.27K |
| 2025-04-08 | 41.63 | 40.84 | ↓$0.79 (-1.90%) | 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 | 2.25K |
| 2025-04-03 | 46.71 | 46.26 | ↓$0.45 (-0.96%) | 46.08 | 47.32 | 9.64K |
| 2025-04-02 | 46.04 | 46.63 | ↑$0.60 (1.29%) | 46.04 | 46.63 | 7.53K |
| 2025-04-01 | 46.56 | 46.56 | ↑$0.00 (0.00%) | 46.56 | 46.56 | 7.39K |
| 2025-03-31 | 46.58 | 46.82 | ↑$0.24 (0.52%) | 46.48 | 46.90 | 1K |
| 2025-03-28 | 47.40 | 46.82 | ↓$0.58 (-1.22%) | 46.77 | 47.40 | 2.32K |
| 2025-03-27 | 47.00 | 47.69 | ↑$0.69 (1.47%) | 47.00 | 48.03 | 697 |
| 2025-03-26 | 48.30 | 47.45 | ↓$0.85 (-1.76%) | 47.45 | 48.47 | 2.93K |
Create an account or log in to view more rows.
$GRP-UN love cooking these little bears on here
$GRP-UN Let’s goooo
$GRP-UN death cross will complete today
$GRP-UN Wish I shorted
$GRP-UN HAVE A FANTASTIC WEEKEND FAM…
$GRP-UN puts r going to print tomorrow
$GRP-UN Keep up the pressure.
$GRP-UN I mean ... head and shoulders .....
$GRP-UN is it Monday yet?
$GRP-UN who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is