Granite Real Estate Investment Trust (GRP-U) Historical Stock Data
79.65 ↑0.00 (0.00%)
As of Market Close on December 17th, 2021.
Historical Data
In the past 30 trading days, GRP-U is up 0.05% a day on average. There have been 17 days where Granite Real Estate Investment Trust closed green and 13 days where GRP-U closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 79.60 | 79.65 | ↑$0.05 (0.06%) | 79.60 | 80.81 | 8.74K |
| 2021-12-10 | 80.04 | 80.01 | ↓$0.04 (-0.04%) | 79.88 | 80.31 | 4.13K |
| 2021-11-29 | 79.22 | 79.30 | ↑$0.08 (0.10%) | 78.83 | 79.71 | 2.45K |
| 2021-11-01 | 80.70 | 80.60 | ↓$0.10 (-0.12%) | 79.76 | 80.70 | 2.44K |
| 2021-10-04 | 72.00 | 71.56 | ↓$0.44 (-0.61%) | 71.10 | 72.00 | 3.23K |
| 2021-10-01 | 70.68 | 71.23 | ↑$0.56 (0.79%) | 70.68 | 71.44 | 4.67K |
| 2021-09-23 | 73.67 | 72.77 | ↓$0.90 (-1.22%) | 72.77 | 73.67 | 1.09K |
| 2021-09-21 | 72.09 | 72.82 | ↑$0.73 (1.01%) | 72.09 | 73.16 | 2.55K |
| 2021-09-17 | 73.89 | 75.88 | ↑$1.99 (2.69%) | 73.49 | 75.88 | 7.06K |
| 2021-09-16 | 74.69 | 74.66 | ↓$0.03 (-0.04%) | 73.99 | 74.69 | 1.50K |
| 2021-09-13 | 73.52 | 72.90 | ↓$0.62 (-0.84%) | 72.78 | 73.53 | 2.32K |
| 2021-09-09 | 74.27 | 73.95 | ↓$0.32 (-0.43%) | 73.84 | 74.29 | 3.04K |
| 2021-09-07 | 73.61 | 72.56 | ↓$1.05 (-1.43%) | 72.14 | 73.61 | 1.38K |
| 2021-09-03 | 73.29 | 73.38 | ↑$0.09 (0.12%) | 73.27 | 73.50 | 755 |
| 2021-09-01 | 72.50 | 72.57 | ↑$0.07 (0.10%) | 72.50 | 72.77 | 1.79K |
| 2021-08-25 | 70.86 | 71.25 | ↑$0.39 (0.55%) | 70.86 | 71.25 | 716 |
| 2021-08-06 | 67.31 | 67.50 | ↑$0.19 (0.28%) | 67.31 | 67.60 | 1.16K |
| 2021-08-05 | 68.39 | 67.73 | ↓$0.67 (-0.97%) | 67.33 | 68.51 | 3.31K |
| 2021-08-04 | 67.90 | 67.99 | ↑$0.09 (0.13%) | 67.80 | 68.16 | 3.23K |
| 2021-08-03 | 67.95 | 68.21 | ↑$0.26 (0.38%) | 67.86 | 68.25 | 1.39K |
| 2021-08-02 | 69.66 | 69.22 | ↓$0.44 (-0.63%) | 69.22 | 69.66 | 542 |
| 2021-07-30 | 68.70 | 69.22 | ↑$0.52 (0.76%) | 68.70 | 69.50 | 2.86K |
| 2021-07-29 | 68.89 | 68.92 | ↑$0.03 (0.04%) | 68.70 | 69.03 | 1.19K |
| 2021-07-28 | 69.43 | 68.74 | ↓$0.69 (-0.99%) | 68.13 | 69.43 | 1.20K |
| 2021-07-26 | 68.99 | 69.06 | ↑$0.07 (0.10%) | 68.99 | 69.27 | 3.07K |
| 2021-07-23 | 68.85 | 69.08 | ↑$0.23 (0.33%) | 68.85 | 69.08 | 1.31K |
| 2021-07-22 | 69.32 | 68.93 | ↓$0.39 (-0.56%) | 68.61 | 69.32 | 2.01K |
| 2021-07-21 | 68.10 | 69.02 | ↑$0.92 (1.35%) | 68.10 | 69.19 | 1.03K |
| 2021-07-20 | 66.37 | 68.40 | ↑$2.03 (3.06%) | 66.37 | 68.71 | 1.88K |
| 2021-07-19 | 67.90 | 66.23 | ↓$1.67 (-2.46%) | 66.23 | 67.90 | 3.27K |
Create an account or log in to view more rows.
$GRP-U headed back to all time highs shortly
$GRP-U When they tell me diversifying is for idiots
$GRP-U Time to buy here
$GRP-U who else excited??
$GRP-U just go up
$GRP-U is being added
$GRP-U Let’s goooo
$GRP-U day trade is ok to buy here but sell later
$GRP-U Lol she wants higher
$GRP-U call the SEC