Granite Real Estate Investment Trust (GRP-U) Historical Stock Data
56.69 ↑0.82 (1.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRP-U is down -0.27% 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 56.70 | 56.69 | ↓$0.01 (-0.02%) | 56.68 | 56.70 | 805 |
| 2025-12-11 | 56.06 | 55.87 | ↓$0.19 (-0.34%) | 55.71 | 56.06 | 2.20K |
| 2025-12-10 | 55.78 | 55.97 | ↑$0.19 (0.34%) | 55.33 | 56.13 | 1.34K |
| 2025-12-08 | 55.38 | 54.74 | ↓$0.64 (-1.16%) | 54.74 | 55.38 | 559 |
| 2025-12-05 | 54.17 | 55.00 | ↑$0.83 (1.53%) | 54.17 | 55.00 | 5.18K |
| 2025-12-03 | 53.94 | 54.68 | ↑$0.74 (1.37%) | 53.94 | 54.73 | 2.42K |
| 2025-12-02 | 54.24 | 54.08 | ↓$0.16 (-0.30%) | 54.08 | 54.24 | 1.35K |
| 2025-12-01 | 54.47 | 54.47 | ↑$0.00 (0.00%) | 54.47 | 54.47 | 286 |
| 2025-11-28 | 55.37 | 55.62 | ↑$0.25 (0.45%) | 55.37 | 55.63 | 1.03K |
| 2025-11-25 | 54.37 | 53.93 | ↓$0.44 (-0.80%) | 53.93 | 54.80 | 2.07K |
| 2025-11-24 | 53.99 | 53.64 | ↓$0.35 (-0.65%) | 53.59 | 53.99 | 2.56K |
| 2025-11-21 | 53.75 | 53.70 | ↓$0.05 (-0.09%) | 53.70 | 53.75 | 231 |
| 2025-11-20 | 54.26 | 53.30 | ↓$0.96 (-1.78%) | 53.30 | 54.26 | 12.73K |
| 2025-11-19 | 54.69 | 54.28 | ↓$0.41 (-0.75%) | 54.16 | 54.69 | 9.20K |
| 2025-11-18 | 53.68 | 54.85 | ↑$1.17 (2.17%) | 53.68 | 55.15 | 882 |
| 2025-11-17 | 54.64 | 54.10 | ↓$0.54 (-0.98%) | 54.10 | 54.80 | 3.74K |
| 2025-11-14 | 54.72 | 54.75 | ↑$0.03 (0.05%) | 54.72 | 54.75 | 427 |
| 2025-11-13 | 55.29 | 54.99 | ↓$0.31 (-0.55%) | 54.87 | 55.29 | 1.81K |
| 2025-11-11 | 55.11 | 55.11 | ↑$0.00 (0.00%) | 55.11 | 55.11 | 783 |
| 2025-11-10 | 55.75 | 55.12 | ↓$0.63 (-1.14%) | 55.12 | 55.75 | 9.40K |
| 2025-11-07 | 55.29 | 55.23 | ↓$0.06 (-0.11%) | 55.23 | 55.29 | 6.97K |
| 2025-11-06 | 55.68 | 55.05 | ↓$0.63 (-1.12%) | 55.05 | 55.68 | 518 |
| 2025-11-05 | 54.56 | 55.57 | ↑$1.01 (1.84%) | 54.56 | 55.57 | 1K |
| 2025-11-04 | 54.57 | 54.57 | ↑$0.00 (0.00%) | 54.57 | 54.57 | 536 |
| 2025-11-03 | 55.72 | 55.72 | ↑$0.00 (0.00%) | 55.72 | 55.72 | 261 |
| 2025-10-31 | 56.92 | 56.01 | ↓$0.91 (-1.61%) | 56.01 | 56.92 | 8.39K |
| 2025-10-30 | 55.73 | 55.73 | ↑$0.00 (0.00%) | 55.73 | 55.73 | 121 |
| 2025-10-29 | 57.58 | 55.17 | ↓$2.42 (-4.19%) | 55.17 | 57.58 | 0.96K |
| 2025-10-28 | 57.51 | 57.35 | ↓$0.16 (-0.29%) | 57.35 | 57.51 | 1.48K |
| 2025-10-27 | 57.32 | 57.32 | ↑$0.00 (0.00%) | 57.32 | 57.32 | 256 |
Create an account or log in to view more rows.
$GRP-U they don’t want us to shine… But we gon shine…
$GRP-U another bear trap
$GRP-U Good night bears!
$GRP-U the catalyst we need !
$GRP-U wow
$GRP-U nice!!!
$GRP-U Bull flag forming?
$GRP-U buying time
added
$GRP-U this sell-off is meh.
$GRP-U buying this dip