Granite Real Estate Investment Trust (GRP-UN) Historical Stock Data
55.97 ↑0.00 (0.00%)
As of Market Close on December 17th, 2025.
Historical Data
In the past 30 trading days, GRP-UN is down -0.19% a day on average. There have been 19 days where Granite Real Estate Investment Trust closed green and 11 days where GRP-UN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 55.97 | 55.97 | ↑$0.00 (0.00%) | 55.97 | 55.97 | 1.56K |
| 2025-12-16 | 55.97 | 55.97 | ↑$0.00 (0.00%) | 55.97 | 55.97 | 1.78K |
| 2025-12-15 | 56.87 | 57.14 | ↑$0.27 (0.47%) | 56.87 | 57.14 | 2.99K |
| 2025-12-12 | 55.97 | 55.97 | ↑$0.00 (0.00%) | 55.97 | 55.97 | 540 |
| 2025-12-11 | 55.97 | 55.97 | ↑$0.00 (0.00%) | 55.97 | 55.97 | 2.20K |
| 2025-12-10 | 55.78 | 55.97 | ↑$0.19 (0.34%) | 55.33 | 56.13 | 1.21K |
| 2025-12-08 | 54.74 | 54.74 | ↑$0.00 (0.00%) | 54.74 | 54.74 | 259 |
| 2025-12-05 | 55.00 | 55.00 | ↑$0.00 (0.00%) | 55.00 | 55.00 | 277 |
| 2025-12-03 | 54.53 | 54.68 | ↑$0.16 (0.28%) | 54.53 | 54.70 | 2.42K |
| 2025-12-02 | 54.24 | 54.08 | ↓$0.16 (-0.30%) | 54.08 | 54.24 | 611 |
| 2025-12-01 | 54.47 | 54.47 | ↑$0.00 (0.00%) | 54.47 | 54.47 | 284 |
| 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 | 54.60 | 1.66K |
| 2025-11-24 | 53.99 | 53.64 | ↓$0.35 (-0.65%) | 53.59 | 53.99 | 2.49K |
| 2025-11-21 | 53.70 | 53.70 | ↑$0.00 (0.00%) | 53.70 | 53.70 | 219 |
| 2025-11-20 | 53.30 | 53.30 | ↓$0.00 (-0.01%) | 53.30 | 54.26 | 0.93K |
| 2025-11-19 | 54.49 | 54.28 | ↓$0.21 (-0.39%) | 54.16 | 54.49 | 1.20K |
| 2025-11-18 | 55.15 | 54.85 | ↓$0.30 (-0.55%) | 53.68 | 55.15 | 882 |
| 2025-11-17 | 54.64 | 54.10 | ↓$0.54 (-0.98%) | 54.10 | 54.80 | 1.04K |
| 2025-11-14 | 54.75 | 54.75 | ↑$0.00 (0.00%) | 54.75 | 54.75 | 349 |
| 2025-11-13 | 54.99 | 54.99 | ↑$0.00 (0.00%) | 54.98 | 54.99 | 1.63K |
| 2025-11-11 | 55.11 | 55.11 | ↑$0.00 (0.00%) | 55.11 | 55.11 | 386 |
| 2025-11-10 | 55.75 | 55.12 | ↓$0.63 (-1.14%) | 55.12 | 55.75 | 1.30K |
| 2025-11-07 | 55.29 | 55.23 | ↓$0.06 (-0.11%) | 55.23 | 55.29 | 470 |
| 2025-11-06 | 55.45 | 55.05 | ↓$0.40 (-0.71%) | 55.05 | 55.45 | 516 |
| 2025-11-05 | 55.57 | 55.57 | ↑$0.00 (0.00%) | 55.57 | 55.57 | 460 |
| 2025-11-04 | 54.57 | 54.57 | ↑$0.00 (0.00%) | 54.57 | 54.57 | 534 |
| 2025-11-03 | 55.72 | 55.72 | ↑$0.00 (0.00%) | 55.72 | 55.72 | 257 |
| 2025-10-31 | 56.92 | 56.01 | ↓$0.91 (-1.61%) | 56.01 | 56.92 | 861 |
| 2025-10-30 | 55.73 | 55.73 | ↑$0.00 (0.00%) | 55.73 | 55.73 | 121 |
Create an account or log in to view more rows.
$GRP-UN -
Buy
buy
buy!
$GRP-UN Love this stock.
Light taps
$GRP-UN Dip buyers are going to get wrecked
$GRP-UN we like the stock
$GRP-UN somebody knows something
$GRP-UN love cooking these little bears on here
$GRP-UN Let’s goooo
$GRP-UN death cross will complete today
$GRP-UN Wish I shorted
$GRP-UN HAVE A FANTASTIC WEEKEND FAM…