Skip to main content

Granite Real Estate Inc (NY: GRP-U )

48.36 -1.03 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 33.02 33.02 33.02 33.02 1,641 +0.00(+0.00%)
May 28, 2015 32.56 33.02 32.56 33.02 8,076 +0.47(+1.44%)
May 27, 2015 32.54 32.61 32.44 32.55 2,958 +0.20(+0.62%)
May 26, 2015 32.92 32.96 32.35 32.35 4,399 -1.59(-4.68%)
May 22, 2015 33.96 33.94 33.94 33.94 600 -0.12(-0.35%)
May 21, 2015 34.32 34.69 33.83 34.06 27,349 -0.43(-1.25%)
May 20, 2015 34.35 34.49 34.24 34.49 3,519 +0.63(+1.86%)
May 19, 2015 34.15 34.48 33.86 33.86 1,879 +0.36(+1.07%)
May 18, 2015 33.50 33.50 33.50 33.50 564 -1.20(-3.46%)
May 15, 2015 34.29 34.72 34.29 34.70 598 +0.49(+1.43%)
May 14, 2015 34.34 34.37 34.21 34.21 700 -0.10(-0.29%)
May 13, 2015 34.20 34.31 34.17 34.31 1,024 -0.19(-0.55%)
May 12, 2015 33.42 34.50 33.37 34.50 1,940 +0.08(+0.23%)
May 11, 2015 33.93 34.42 33.58 34.42 5,200 +0.25(+0.73%)
May 08, 2015 33.87 34.17 33.87 34.17 623 +0.64(+1.91%)
May 07, 2015 33.20 33.53 33.02 33.53 1,329 +0.53(+1.61%)
May 06, 2015 33.66 33.66 32.91 33.00 1,244 -0.33(-0.99%)
May 05, 2015 34.27 34.27 33.33 33.33 3,713 -0.99(-2.88%)
May 04, 2015 34.24 34.40 33.96 34.32 613 +0.53(+1.56%)
May 01, 2015 34.27 34.40 33.79 33.79 2,269 -0.82(-2.37%)
Apr 30, 2015 34.29 34.61 34.27 34.61 2,138 -0.34(-0.97%)
Apr 29, 2015 35.02 35.50 34.88 34.95 2,624 -0.45(-1.27%)
Apr 28, 2015 34.75 35.40 34.75 35.40 1,581 +0.26(+0.74%)
Apr 27, 2015 35.04 35.25 34.99 35.14 3,735 +0.78(+2.27%)
Apr 24, 2015 35.14 35.38 34.36 34.36 2,993 -0.65(-1.86%)
Apr 23, 2015 35.04 35.11 34.78 35.01 3,944 -0.02(-0.06%)
Apr 22, 2015 35.33 35.33 34.95 35.03 604 +0.11(+0.32%)
Apr 21, 2015 35.14 35.14 34.83 34.92 926 -0.25(-0.71%)
Apr 20, 2015 35.66 35.66 35.17 35.17 19,293 -0.44(-1.24%)
Apr 17, 2015 35.95 35.95 35.47 35.61 15,354 -0.39(-1.08%)
Apr 16, 2015 35.79 36.15 35.79 36.00 22,957 +0.20(+0.56%)
Apr 15, 2015 35.36 35.98 35.36 35.80 8,408 +0.58(+1.65%)
Apr 14, 2015 35.29 35.42 35.20 35.22 3,867 +0.37(+1.06%)
Apr 13, 2015 35.07 35.28 34.85 34.85 4,448 -0.59(-1.66%)
Apr 10, 2015 35.26 35.67 35.18 35.44 3,809 +0.53(+1.52%)
Apr 09, 2015 35.18 35.18 34.91 34.91 3,787 -0.38(-1.08%)
Apr 08, 2015 35.31 35.50 35.23 35.29 3,102 +0.23(+0.66%)
Apr 07, 2015 35.25 35.40 35.06 35.06 3,680 -0.04(-0.11%)
Apr 06, 2015 35.39 35.39 35.10 35.10 6,958 +0.07(+0.20%)
Apr 02, 2015 34.91 35.03 35.03 35.03 2,200 -0.59(-1.66%)
Apr 01, 2015 34.99 35.62 34.78 35.62 932 +0.65(+1.86%)
Mar 31, 2015 34.39 35.02 34.31 34.97 1,657 +0.66(+1.92%)
Mar 30, 2015 33.91 34.39 33.75 34.31 1,741 +0.31(+0.91%)
Mar 27, 2015 34.40 34.40 33.86 34.00 10,441 -0.81(-2.33%)
Mar 26, 2015 35.47 35.47 34.81 34.81 5,933 -0.16(-0.46%)
Mar 25, 2015 35.09 35.27 34.97 34.97 3,241 +0.02(+0.06%)
Mar 24, 2015 34.88 35.06 34.17 34.95 8,251 +0.20(+0.58%)
Mar 23, 2015 35.14 35.17 34.63 34.75 12,122 -0.08(-0.23%)
Mar 20, 2015 34.47 34.83 34.41 34.83 5,120 +1.05(+3.11%)
Mar 19, 2015 33.68 34.03 33.57 33.78 1,217 +0.00(+0.00%)
Mar 18, 2015 33.37 33.97 32.60 33.78 3,369 +0.44(+1.32%)
Mar 17, 2015 33.14 33.41 33.14 33.34 8,113 +0.36(+1.11%)
Mar 16, 2015 32.98 32.98 32.98 32.98 397 +0.10(+0.29%)
Mar 13, 2015 33.00 33.01 32.88 32.88 667 -0.50(-1.50%)
Mar 12, 2015 33.48 33.50 33.35 33.38 4,629 +0.13(+0.39%)
Mar 11, 2015 33.54 33.54 33.23 33.25 8,440 -0.36(-1.07%)
Mar 10, 2015 34.22 34.22 33.57 33.61 3,070 -0.43(-1.26%)
Mar 09, 2015 34.64 34.64 34.04 34.04 1,412 -0.62(-1.79%)
Mar 06, 2015 34.67 34.67 34.11 34.66 4,159 -0.51(-1.45%)
Mar 05, 2015 35.45 35.47 34.80 35.17 4,053 -0.63(-1.76%)
Mar 04, 2015 35.62 35.80 35.58 35.80 4,479 +0.21(+0.59%)
Mar 03, 2015 35.87 36.01 35.59 35.59 980 -0.42(-1.17%)
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.