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 (%)
May 30, 2014 36.52 37.05 36.47 37.05 20,954 +0.90(+2.49%)
May 29, 2014 36.90 36.90 36.15 36.15 58,734 -0.03(-0.08%)
May 28, 2014 36.57 36.88 36.18 36.18 6,037 -0.57(-1.55%)
May 27, 2014 37.08 37.08 36.62 36.75 23,001 -0.65(-1.74%)
May 23, 2014 36.95 37.40 37.40 37.40 35,400 +0.69(+1.88%)
May 22, 2014 36.71 36.71 36.61 36.71 2,939 +0.76(+2.11%)
May 21, 2014 36.47 37.01 35.95 35.95 13,295 +0.10(+0.28%)
May 20, 2014 36.50 36.51 35.85 35.85 58,627 -0.53(-1.46%)
May 19, 2014 37.45 37.45 36.38 36.38 2,691 -1.74(-4.56%)
May 16, 2014 37.29 38.12 37.08 38.12 51,364 +0.76(+2.03%)
May 15, 2014 37.20 37.36 37.06 37.36 21,728 +0.36(+0.97%)
May 14, 2014 37.46 37.48 37.00 37.00 22,866 -0.02(-0.05%)
May 13, 2014 37.04 37.15 36.93 37.02 2,230 -0.44(-1.17%)
May 12, 2014 37.54 37.54 37.24 37.46 2,479 -0.54(-1.42%)
May 09, 2014 37.43 38.00 37.16 38.00 5,217 +0.06(+0.16%)
May 08, 2014 37.69 38.04 37.69 37.94 5,996 +0.55(+1.47%)
May 07, 2014 37.72 38.06 37.39 37.39 9,204 -0.21(-0.56%)
May 06, 2014 38.12 38.12 37.60 37.60 1,211 -0.46(-1.21%)
May 05, 2014 38.06 38.06 38.06 38.06 185 -0.03(-0.08%)
May 02, 2014 38.42 38.45 37.75 38.09 3,330 -0.78(-2.01%)
May 01, 2014 38.85 38.88 38.70 38.87 5,581 +0.44(+1.14%)
Apr 30, 2014 38.43 38.43 38.43 38.43 165 +0.28(+0.73%)
Apr 29, 2014 38.49 38.76 38.15 38.15 879 +0.00(+0.00%)
Apr 28, 2014 37.89 38.38 37.89 38.15 2,225 +0.13(+0.34%)
Apr 25, 2014 38.02 38.06 37.99 38.02 1,030 +0.03(+0.08%)
Apr 24, 2014 37.75 38.04 37.70 37.99 1,488 +0.16(+0.42%)
Apr 23, 2014 37.62 37.83 37.21 37.83 2,723 +0.14(+0.37%)
Apr 22, 2014 37.67 37.69 37.67 37.69 258 -0.01(-0.03%)
Apr 21, 2014 37.20 37.70 37.20 37.70 1,604 +0.39(+1.05%)
Apr 17, 2014 37.40 37.31 37.31 37.31 10,100 -0.08(-0.21%)
Apr 16, 2014 36.89 37.39 36.88 37.39 12,544 +0.80(+2.19%)
Apr 15, 2014 36.73 36.86 36.59 36.59 3,537 -0.41(-1.11%)
Apr 14, 2014 36.74 37.00 36.68 37.00 8,521 +0.54(+1.48%)
Apr 11, 2014 36.91 37.01 36.46 36.46 547 -0.48(-1.30%)
Apr 10, 2014 36.22 36.94 36.22 36.94 1,473 +0.69(+1.90%)
Apr 09, 2014 36.84 36.94 36.25 36.25 5,669 -0.62(-1.68%)
Apr 08, 2014 36.60 36.87 36.60 36.87 546 +0.47(+1.31%)
Apr 07, 2014 36.85 37.07 36.40 36.40 1,667 -0.35(-0.97%)
Apr 04, 2014 36.72 37.09 36.63 36.75 804 +0.51(+1.41%)
Apr 03, 2014 36.69 36.69 36.24 36.24 2,670 -0.32(-0.88%)
Apr 02, 2014 36.81 36.81 36.56 36.56 499 -0.51(-1.38%)
Apr 01, 2014 36.27 37.07 36.27 37.07 1,951 +0.81(+2.23%)
Mar 31, 2014 36.75 36.75 36.26 36.26 2,511 +0.12(+0.33%)
Mar 28, 2014 36.29 36.60 36.14 36.14 1,424 +0.14(+0.39%)
Mar 27, 2014 35.94 36.29 35.94 36.00 1,847 +0.09(+0.25%)
Mar 26, 2014 35.54 35.91 35.51 35.91 2,783 +0.34(+0.96%)
Mar 25, 2014 35.54 35.63 35.49 35.57 2,863 +1.57(+4.62%)
Mar 24, 2014 34.81 35.28 34.00 34.00 5,924 -0.90(-2.58%)
Mar 21, 2014 34.54 35.35 33.76 34.90 5,538 +1.14(+3.38%)
Mar 20, 2014 33.95 34.26 33.76 33.76 19,559 -0.55(-1.60%)
Mar 19, 2014 35.03 35.05 34.20 34.31 13,249 -0.84(-2.39%)
Mar 18, 2014 34.94 35.26 34.93 35.15 3,394 +0.06(+0.17%)
Mar 17, 2014 34.89 35.09 34.87 35.09 2,011 +0.69(+2.01%)
Mar 14, 2014 35.06 35.06 34.40 34.40 1,531 -0.32(-0.92%)
Mar 13, 2014 35.18 35.25 34.72 34.72 977 -0.03(-0.09%)
Mar 12, 2014 35.11 35.11 34.75 34.75 297 -0.37(-1.05%)
Mar 11, 2014 35.30 35.41 35.12 35.12 848 -0.39(-1.10%)
Mar 10, 2014 35.37 35.55 35.24 35.51 1,738 +0.82(+2.36%)
Mar 07, 2014 34.78 35.01 34.69 34.69 2,718 -0.21(-0.60%)
Mar 06, 2014 34.74 34.90 34.68 34.90 4,643 +0.21(+0.61%)
Mar 05, 2014 34.70 34.70 34.69 34.69 374 +0.25(+0.73%)
Mar 04, 2014 34.45 34.51 34.35 34.44 4,339 +0.50(+1.47%)
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.