Granite Real Estate Investment Trust (GRP-UN) Historical Stock Data
56.05 ↑0.06 (0.12%)
As of Market Close on March 27th, 2024.
Historical Data
In the past 30 trading days, GRP-UN is down -0.03% a day on average. There have been 15 days where Granite Real Estate Investment Trust closed green and 15 days where GRP-UN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-11 | 55.84 | 55.71 | ↓$0.13 (-0.23%) | 55.65 | 55.89 | 1K |
2024-03-08 | 56.40 | 56.44 | ↑$0.04 (0.07%) | 56.40 | 56.44 | 2.96K |
2024-03-07 | 56.50 | 56.31 | ↓$0.19 (-0.34%) | 56.17 | 56.62 | 6.22K |
2024-03-06 | 56.09 | 55.96 | ↓$0.13 (-0.22%) | 55.96 | 56.37 | 3.66K |
2024-03-05 | 55.57 | 55.57 | ↑$0.01 (0.01%) | 55.57 | 55.65 | 7.92K |
2024-03-04 | 55.35 | 55.33 | ↓$0.02 (-0.04%) | 55.33 | 56.03 | 2.71K |
2024-03-01 | 53.10 | 55.40 | ↑$2.30 (4.33%) | 52.71 | 55.50 | 5.54K |
2024-02-29 | 51.91 | 51.75 | ↓$0.16 (-0.31%) | 51.75 | 53.03 | 29.86K |
2024-02-28 | 53.37 | 51.84 | ↓$1.53 (-2.87%) | 51.84 | 53.59 | 2.90K |
2024-02-27 | 54.41 | 53.99 | ↓$0.42 (-0.77%) | 53.63 | 54.72 | 3.21K |
2024-02-26 | 54.46 | 54.33 | ↓$0.13 (-0.25%) | 54.15 | 54.46 | 119.97K |
2024-02-23 | 55.07 | 55.07 | ↑$0.00 (0.00%) | 55.07 | 55.07 | 2.37K |
2024-02-22 | 54.60 | 54.46 | ↓$0.14 (-0.26%) | 54.46 | 54.60 | 2.99K |
2024-02-21 | 54.92 | 55.10 | ↑$0.18 (0.33%) | 54.92 | 55.22 | 1K |
2024-02-20 | 54.76 | 54.22 | ↓$0.54 (-0.99%) | 54.22 | 54.76 | 593 |
2024-02-16 | 55.32 | 55.44 | ↑$0.12 (0.22%) | 55.32 | 55.83 | 1.69K |
2024-02-15 | 56.01 | 56.01 | ↑$0.00 (0.00%) | 56.01 | 56.01 | 193 |
2024-02-14 | 55.71 | 55.71 | ↑$0.00 (0.00%) | 55.71 | 55.74 | 718 |
Create an account or log in to view more rows.
$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
$GRP-UN buy