Granite Real Estate Investment Trust (GRP-UN) Historical Stock Data
53.14 ↑0.06 (0.12%)
As of Market Close on November 20th, 2024.
Historical Data
In the past 30 trading days, GRP-UN is down -0.67% a day on average. There have been 17 days where Granite Real Estate Investment Trust closed green and 13 days where GRP-UN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 53.14 | 53.14 | ↑$0.00 (0.00%) | 52.73 | 53.14 | 45.54K |
| 2024-11-19 | 52.86 | 53.07 | ↑$0.21 (0.40%) | 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 | 508 |
| 2024-11-14 | 53.44 | 53.58 | ↑$0.14 (0.26%) | 53.40 | 53.94 | 2.20K |
| 2024-11-13 | 55.03 | 51.40 | ↓$3.63 (-6.60%) | 51.40 | 55.03 | 1.96K |
| 2024-11-12 | 54.77 | 54.77 | ↑$0.00 (0.00%) | 54.77 | 54.77 | 571 |
| 2024-11-11 | 55.26 | 54.74 | ↓$0.52 (-0.94%) | 54.54 | 55.27 | 3.98K |
| 2024-11-08 | 54.05 | 54.61 | ↑$0.56 (1.04%) | 54.00 | 54.61 | 1.48K |
| 2024-11-07 | 54.31 | 54.31 | ↑$0.00 (0.00%) | 54.31 | 54.31 | 6.59K |
| 2024-11-06 | 53.01 | 53.14 | ↑$0.13 (0.25%) | 53.01 | 53.14 | 1.01K |
| 2024-11-05 | 53.43 | 53.43 | ↑$0.00 (0.00%) | 53.43 | 54.09 | 4.77K |
| 2024-11-04 | 53.44 | 53.43 | ↓$0.01 (-0.02%) | 49.21 | 53.44 | 18.47K |
| 2024-11-01 | 54.29 | 53.60 | ↓$0.69 (-1.27%) | 53.60 | 54.32 | 3.48K |
| 2024-10-31 | 55.18 | 50.56 | ↓$4.62 (-8.37%) | 50.51 | 55.59 | 6.51K |
| 2024-10-30 | 54.62 | 55.49 | ↑$0.87 (1.58%) | 54.62 | 55.49 | 2.64K |
| 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 | 685 |
| 2024-10-23 | 59.32 | 53.51 | ↓$5.81 (-9.79%) | 53.46 | 59.32 | 1.37K |
| 2024-10-22 | 55.04 | 55.00 | ↓$0.04 (-0.07%) | 55.00 | 55.04 | 1.09K |
| 2024-10-21 | 56.63 | 55.25 | ↓$1.38 (-2.44%) | 54.71 | 56.63 | 1.53K |
| 2024-10-18 | 55.81 | 55.81 | ↑$0.00 (0.00%) | 55.81 | 55.81 | 9.37K |
| 2024-10-17 | 56.95 | 57.00 | ↑$0.05 (0.09%) | 56.95 | 57.25 | 7.05K |
| 2024-10-16 | 57.74 | 57.75 | ↑$0.01 (0.02%) | 57.72 | 57.75 | 6.10K |
| 2024-10-15 | 57.69 | 56.88 | ↓$0.81 (-1.40%) | 56.76 | 57.69 | 1.22K |
| 2024-10-14 | 56.13 | 60.61 | ↑$4.48 (7.98%) | 56.13 | 60.61 | 334 |
| 2024-10-11 | 55.53 | 55.96 | ↑$0.43 (0.77%) | 55.53 | 56.00 | 814 |
| 2024-10-10 | 55.16 | 56.04 | ↑$0.88 (1.60%) | 55.16 | 56.04 | 297 |
Create an account or log in to view more rows.
$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
$GRP-UN this is just going to go up forever
$GRP-UN hello
please hold.
$GRP-UN is being added
$GRP-UN not worrying
$GRP-UN Starting a small position