Granite Real Estate Investment Trust (GRP-UN) Historical Stock Data
49.15 ↑0.21 (0.43%)
As of Market Close on December 20th, 2024.
Historical Data
In the past 30 trading days, GRP-UN is down -0.46% a day on average. There have been 15 days where Granite Real Estate Investment Trust closed green and 15 days where GRP-UN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 49.71 | 49.15 | ↓$0.56 (-1.13%) | 48.27 | 50.12 | 13.15K |
| 2024-12-19 | 49.40 | 48.94 | ↓$0.46 (-0.93%) | 48.94 | 49.40 | 9.57K |
| 2024-12-18 | 50.50 | 49.54 | ↓$0.96 (-1.90%) | 49.35 | 50.50 | 21.81K |
| 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 | 6.62K |
| 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 | 1.58K |
| 2024-12-11 | 51.80 | 51.17 | ↓$0.63 (-1.21%) | 51.17 | 51.80 | 3.03K |
| 2024-12-10 | 51.68 | 51.26 | ↓$0.42 (-0.81%) | 51.26 | 52.00 | 851 |
| 2024-12-09 | 52.07 | 52.17 | ↑$0.10 (0.19%) | 52.07 | 52.20 | 1.96K |
| 2024-12-06 | 52.83 | 51.93 | ↓$0.91 (-1.71%) | 51.86 | 52.83 | 1.30K |
| 2024-12-05 | 52.57 | 53.13 | ↑$0.56 (1.07%) | 52.32 | 53.13 | 877 |
| 2024-12-04 | 53.20 | 52.72 | ↓$0.48 (-0.90%) | 52.56 | 53.20 | 1.19K |
| 2024-12-03 | 53.46 | 53.66 | ↑$0.20 (0.38%) | 53.33 | 53.67 | 6.24K |
| 2024-12-02 | 53.60 | 53.60 | ↑$0.00 (0.00%) | 53.59 | 53.60 | 315 |
| 2024-11-29 | 53.98 | 54.44 | ↑$0.46 (0.85%) | 53.98 | 54.44 | 7.15K |
| 2024-11-27 | 53.15 | 53.27 | ↑$0.12 (0.23%) | 53.10 | 53.90 | 6.04K |
| 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 | 52.94 | 52.87 | ↓$0.07 (-0.12%) | 52.70 | 52.94 | 565 |
| 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 |
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