Granite Real Estate Investment Trust (GRP-UN) Historical Stock Data
50.61 ↑0.30 (0.60%)
As of Market Close on April 26th, 2024.
Historical Data
In the past 30 trading days, GRP-UN is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 50.67 | 50.61 | ↓$0.06 (-0.12%) | 50.61 | 50.67 | 209 |
| 2024-04-25 | 50.34 | 50.31 | ↓$0.03 (-0.06%) | 49.90 | 50.34 | 805 |
| 2024-04-23 | 51.21 | 51.21 | ↑$0.00 (0.00%) | 51.21 | 51.21 | 254 |
| 2024-04-19 | 50.62 | 50.62 | ↑$0.00 (0.00%) | 50.62 | 50.62 | 276 |
| 2024-04-18 | 50.22 | 50.22 | ↑$0.00 (0.00%) | 50.22 | 50.22 | 346 |
| 2024-04-17 | 52.00 | 51.95 | ↓$0.05 (-0.10%) | 51.95 | 52.00 | 630 |
| 2024-04-16 | 51.87 | 52.31 | ↑$0.45 (0.86%) | 51.87 | 52.42 | 1.25K |
| 2024-04-12 | 53.65 | 53.37 | ↓$0.28 (-0.52%) | 52.72 | 53.65 | 2.27K |
| 2024-04-11 | 56.21 | 54.97 | ↓$1.24 (-2.21%) | 54.79 | 56.21 | 4.95K |
| 2024-04-10 | 55.75 | 55.90 | ↑$0.15 (0.27%) | 55.75 | 55.90 | 578 |
| 2024-04-09 | 56.28 | 56.93 | ↑$0.65 (1.15%) | 56.28 | 56.93 | 1.03K |
| 2024-04-08 | 55.86 | 56.28 | ↑$0.42 (0.75%) | 55.65 | 56.28 | 5.67K |
| 2024-04-05 | 55.95 | 56.33 | ↑$0.38 (0.68%) | 55.95 | 56.33 | 620 |
| 2024-04-04 | 55.79 | 55.15 | ↓$0.64 (-1.14%) | 55.15 | 56.03 | 4.91K |
| 2024-04-03 | 55.42 | 55.18 | ↓$0.24 (-0.43%) | 53.99 | 56.04 | 7.58K |
| 2024-04-02 | 55.45 | 55.45 | ↑$0.00 (0.00%) | 55.45 | 55.45 | 3.05K |
| 2024-04-01 | 57.65 | 56.13 | ↓$1.52 (-2.64%) | 56.13 | 57.65 | 267 |
| 2024-03-28 | 57.25 | 57.23 | ↓$0.02 (-0.03%) | 56.30 | 57.26 | 1.38K |
| 2024-03-27 | 56.05 | 56.05 | ↑$0.00 (0.00%) | 56.05 | 56.39 | 1.45K |
| 2024-03-26 | 55.97 | 55.99 | ↑$0.02 (0.03%) | 55.61 | 56.18 | 2.67K |
| 2024-03-25 | 55.94 | 56.00 | ↑$0.06 (0.11%) | 55.80 | 56.05 | 2.51K |
| 2024-03-22 | 55.98 | 55.67 | ↓$0.31 (-0.54%) | 55.64 | 55.98 | 4.91K |
| 2024-03-21 | 56.99 | 56.91 | ↓$0.08 (-0.14%) | 56.91 | 57.92 | 4.34K |
| 2024-03-20 | 55.42 | 57.15 | ↑$1.73 (3.12%) | 55.42 | 57.29 | 2.68K |
| 2024-03-19 | 55.37 | 55.69 | ↑$0.32 (0.58%) | 55.37 | 55.84 | 13.92K |
| 2024-03-18 | 54.95 | 55.00 | ↑$0.04 (0.08%) | 54.95 | 55.00 | 1.10K |
| 2024-03-15 | 54.26 | 53.96 | ↓$0.31 (-0.56%) | 53.96 | 54.26 | 319 |
| 2024-03-14 | 54.54 | 53.87 | ↓$0.67 (-1.23%) | 53.69 | 54.54 | 1.68K |
| 2024-03-13 | 55.57 | 55.01 | ↓$0.56 (-1.01%) | 55.01 | 55.73 | 4.46K |
| 2024-03-12 | 55.55 | 55.57 | ↑$0.02 (0.04%) | 55.55 | 55.57 | 313 |
Create an account or log in to view more rows.
$GRP-UN hello
please hold.
$GRP-UN is being added
$GRP-UN not worrying
$GRP-UN Starting a small position
$GRP-UN what happen
$GRP-UN Just buy and hold
$GRP-UN today feels different to the moon
$GRP-UN Pamp it higher...
$GRP-UN Wish I shorted
$GRP-UN come on bulls we can do it
don’t let bears win