Skip to main content

Granite Real Estate Inc (NY: GRP-U )

48.39 -0.18 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 54.81 54.81 53.75 54.04 5,775 -0.24(-0.44%)
Jan 30, 2024 54.75 54.86 54.28 54.28 140,474 -0.70(-1.27%)
Jan 29, 2024 54.36 55.00 54.36 54.98 3,712 +0.51(+0.95%)
Jan 26, 2024 54.83 54.83 54.47 54.47 417 -0.40(-0.74%)
Jan 25, 2024 55.32 55.32 54.74 54.87 1,193 -0.53(-0.96%)
Jan 24, 2024 56.35 56.44 55.40 55.40 1,377 -1.28(-2.26%)
Jan 23, 2024 57.15 57.15 56.68 56.68 267 -0.06(-0.11%)
Jan 22, 2024 57.10 57.17 56.69 56.74 439 +0.05(+0.09%)
Jan 19, 2024 55.33 56.69 55.33 56.69 341 +1.24(+2.24%)
Jan 18, 2024 55.00 55.45 54.99 55.45 1,035 +0.38(+0.69%)
Jan 17, 2024 56.45 56.45 54.98 55.07 1,241 -1.27(-2.26%)
Jan 16, 2024 56.97 56.97 56.24 56.34 1,538 -1.12(-1.96%)
Jan 12, 2024 57.95 57.95 57.47 57.47 274 -0.81(-1.39%)
Jan 11, 2024 57.59 58.28 57.59 58.28 973 +0.23(+0.40%)
Jan 10, 2024 57.55 58.05 57.55 58.05 916 -0.10(-0.17%)
Jan 09, 2024 58.15 58.15 58.15 58.15 1,616 +0.40(+0.69%)
Jan 08, 2024 57.68 57.75 57.29 57.75 664 +0.27(+0.47%)
Jan 05, 2024 57.48 57.48 57.48 57.48 577 +0.48(+0.84%)
Jan 04, 2024 57.00 57.00 57.00 57.00 372 -0.10(-0.18%)
Jan 03, 2024 57.78 57.78 57.10 57.10 3,356 -0.80(-1.38%)
Jan 02, 2024 57.71 58.42 57.71 57.90 4,745 +0.19(+0.33%)
Dec 29, 2023 57.71 57.71 57.71 57.71 221 -0.37(-0.64%)
Dec 28, 2023 57.13 58.13 57.13 58.08 3,049 +0.55(+0.96%)
Dec 27, 2023 57.90 57.90 57.53 57.53 20,766 -2.25(-3.76%)
Dec 26, 2023 57.56 59.78 57.56 59.78 553 +2.56(+4.48%)
Dec 22, 2023 56.93 57.44 56.52 57.22 5,621 +0.73(+1.29%)
Dec 21, 2023 56.15 57.33 56.15 56.49 7,425 +1.04(+1.88%)
Dec 20, 2023 57.25 57.25 55.40 55.45 3,811 -2.81(-4.82%)
Dec 19, 2023 57.46 59.43 56.69 58.26 23,361 +0.58(+1.01%)
Dec 18, 2023 57.49 57.68 56.83 57.68 7,365 -0.83(-1.42%)
Dec 15, 2023 58.52 58.52 57.26 58.51 8,489 -0.80(-1.35%)
Dec 14, 2023 56.43 59.64 56.43 59.31 6,906 +4.32(+7.86%)
Dec 13, 2023 54.25 54.99 54.25 54.99 10,565 +0.63(+1.16%)
Dec 12, 2023 53.69 54.77 53.69 54.36 7,593 +0.39(+0.73%)
Dec 11, 2023 53.69 54.23 53.69 53.97 4,082 +0.04(+0.06%)
Dec 08, 2023 54.00 54.27 53.93 53.93 4,860 +0.17(+0.33%)
Dec 07, 2023 53.53 54.42 53.53 53.76 3,077 +0.32(+0.59%)
Dec 06, 2023 53.22 53.90 53.22 53.44 3,721 +0.70(+1.33%)
Dec 05, 2023 52.39 52.81 52.39 52.74 3,263 -0.13(-0.25%)
Dec 04, 2023 52.00 52.88 52.00 52.87 1,769 +0.53(+1.01%)
Dec 01, 2023 51.39 52.34 51.32 52.34 2,869 +1.74(+3.44%)
Nov 30, 2023 50.91 50.91 50.40 50.60 12,116 -0.21(-0.42%)
Nov 29, 2023 50.78 50.88 50.78 50.81 5,835 -0.09(-0.17%)
Nov 28, 2023 51.78 51.78 50.81 50.90 4,732 -0.71(-1.38%)
Nov 27, 2023 50.80 52.01 50.80 51.61 4,130 +0.62(+1.22%)
Nov 24, 2023 50.99 50.99 50.99 50.99 324 +0.92(+1.84%)
Nov 22, 2023 50.42 50.42 50.07 50.07 576 -0.54(-1.07%)
Nov 21, 2023 50.42 50.62 50.22 50.61 2,694 -0.01(-0.02%)
Nov 20, 2023 50.45 50.62 50.40 50.62 9,464 -0.14(-0.28%)
Nov 17, 2023 49.81 50.76 49.81 50.76 7,844 +0.92(+1.85%)
Nov 16, 2023 50.20 50.20 49.58 49.84 16,931 -0.21(-0.42%)
Nov 15, 2023 49.28 50.20 49.28 50.05 13,351 +1.22(+2.50%)
Nov 14, 2023 48.60 49.18 48.60 48.83 1,313 +2.55(+5.51%)
Nov 13, 2023 46.43 46.46 46.28 46.28 7,390 -0.43(-0.92%)
Nov 10, 2023 45.70 46.71 45.60 46.71 828 +0.06(+0.13%)
Nov 09, 2023 46.62 46.80 46.02 46.65 12,492 -0.70(-1.47%)
Nov 08, 2023 48.48 48.48 47.22 47.34 4,602 -0.84(-1.75%)
Nov 07, 2023 48.29 48.70 48.10 48.19 2,505 -0.49(-1.01%)
Nov 06, 2023 49.45 49.45 48.54 48.68 2,460 -1.43(-2.85%)
Nov 03, 2023 48.81 50.20 48.81 50.11 1,908 +2.08(+4.33%)
Nov 02, 2023 47.45 48.03 47.14 48.03 1,026 +1.76(+3.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.