Granite Real Estate Investment Trust (GRP-U) Historical Stock Data

59.28 ↑1.19 (2.04%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GRP-U is up 0.02% a day on average. There have been 15 days where Granite Real Estate Investment Trust closed green and 15 days where GRP-U closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	58.82	59.28	↑$0.46 (0.78%)	58.40	59.50	7.85K
2025-12-17	57.97	58.09	↑$0.12 (0.21%)	57.57	58.23	7.73K
2025-12-16	56.69	57.84	↑$1.15 (2.02%)	56.69	58.04	1.90K
2025-12-15	56.41	57.14	↑$0.73 (1.29%)	56.25	57.14	3K
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