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 31, 2016 30.10 30.23 29.96 30.03 6,194 -0.19(-0.63%)
May 27, 2016 31.25 30.22 30.22 30.22 11,000 -1.08(-3.45%)
May 26, 2016 30.44 32.75 30.44 31.30 5,828 +1.01(+3.33%)
May 25, 2016 30.08 30.47 30.08 30.29 3,202 +0.24(+0.80%)
May 24, 2016 30.21 30.25 30.02 30.05 4,681 +0.06(+0.20%)
May 23, 2016 30.20 30.20 29.79 29.99 1,113 -0.01(-0.03%)
May 20, 2016 29.83 30.19 29.42 30.00 5,321 +0.20(+0.67%)
May 19, 2016 29.41 30.06 29.39 29.80 1,733 +0.03(+0.10%)
May 18, 2016 30.58 30.81 29.70 29.77 5,487 -0.94(-3.06%)
May 17, 2016 31.01 31.05 30.68 30.71 2,653 -0.27(-0.87%)
May 16, 2016 31.15 31.15 30.98 30.98 26,939 +0.48(+1.57%)
May 13, 2016 30.88 30.89 30.50 30.50 4,431 -0.59(-1.90%)
May 12, 2016 30.70 31.28 30.68 31.09 10,631 +0.28(+0.91%)
May 11, 2016 29.91 30.84 29.91 30.81 2,790 +0.87(+2.91%)
May 10, 2016 29.62 29.94 29.52 29.94 3,495 +0.43(+1.46%)
May 09, 2016 29.44 29.94 29.38 29.51 2,800 -0.19(-0.64%)
May 06, 2016 29.78 29.78 29.41 29.70 5,386 +0.05(+0.17%)
May 05, 2016 29.72 29.94 29.57 29.65 6,929 +0.39(+1.33%)
May 04, 2016 29.24 29.38 29.22 29.26 9,445 +0.06(+0.21%)
May 03, 2016 29.52 29.52 29.12 29.20 3,871 -0.56(-1.88%)
May 02, 2016 29.73 30.16 29.73 29.76 5,218 +0.02(+0.07%)
Apr 29, 2016 29.64 29.81 29.48 29.74 3,295 +0.11(+0.37%)
Apr 28, 2016 29.97 30.12 29.63 29.63 3,340 -0.55(-1.82%)
Apr 27, 2016 30.09 30.35 29.65 30.18 6,823 -0.31(-1.02%)
Apr 26, 2016 29.64 30.49 29.64 30.49 4,996 +0.84(+2.83%)
Apr 25, 2016 29.06 29.65 29.06 29.65 15,994 +0.70(+2.42%)
Apr 22, 2016 29.00 29.24 28.87 28.95 27,131 -0.05(-0.17%)
Apr 21, 2016 28.69 29.00 28.62 29.00 97,670 +0.29(+1.01%)
Apr 20, 2016 28.90 28.90 28.58 28.71 3,400 -0.07(-0.24%)
Apr 19, 2016 29.00 29.00 28.72 28.78 41,700 -0.09(-0.31%)
Apr 18, 2016 28.36 28.88 28.36 28.87 30,390 +0.40(+1.40%)
Apr 15, 2016 28.38 28.66 27.09 28.47 30,921 +0.06(+0.21%)
Apr 14, 2016 28.53 28.53 28.28 28.41 12,670 -0.10(-0.35%)
Apr 13, 2016 28.50 28.63 28.35 28.51 33,960 +0.01(+0.03%)
Apr 12, 2016 28.57 28.67 28.37 28.50 40,846 +0.04(+0.14%)
Apr 11, 2016 28.62 28.76 28.40 28.46 13,929 +0.18(+0.64%)
Apr 08, 2016 28.39 28.44 28.22 28.28 2,905 +0.15(+0.53%)
Apr 07, 2016 28.13 28.13 28.03 28.13 3,873 -0.13(-0.46%)
Apr 06, 2016 28.35 28.40 28.21 28.26 2,991 -0.06(-0.21%)
Apr 05, 2016 28.58 28.58 28.12 28.32 4,617 -0.53(-1.84%)
Apr 04, 2016 28.65 28.95 28.65 28.85 6,914 +0.04(+0.14%)
Apr 01, 2016 28.56 29.14 28.56 28.81 44,518 +0.11(+0.38%)
Mar 31, 2016 28.96 29.00 28.25 28.70 12,720 -0.16(-0.55%)
Mar 30, 2016 29.06 29.06 28.73 28.86 10,968 +0.17(+0.59%)
Mar 29, 2016 28.08 28.78 28.08 28.69 2,759 +0.39(+1.38%)
Mar 28, 2016 28.19 28.30 28.16 28.30 5,058 +0.04(+0.14%)
Mar 24, 2016 28.15 28.26 28.26 28.26 2,500 -0.07(-0.25%)
Mar 23, 2016 28.64 28.73 28.33 28.33 2,947 -0.51(-1.77%)
Mar 22, 2016 28.90 29.00 28.84 28.84 9,801 -0.16(-0.55%)
Mar 21, 2016 28.81 29.00 28.81 29.00 24,457 +0.11(+0.38%)
Mar 18, 2016 28.80 28.90 28.70 28.89 14,781 +0.06(+0.21%)
Mar 17, 2016 28.60 28.89 28.60 28.83 4,333 +0.34(+1.19%)
Mar 16, 2016 27.95 28.54 27.90 28.49 4,162 +0.55(+1.97%)
Mar 15, 2016 27.91 28.05 27.87 27.94 738 -0.10(-0.36%)
Mar 14, 2016 28.01 28.11 28.01 28.04 857 -0.20(-0.71%)
Mar 11, 2016 28.19 28.36 28.19 28.24 1,300 +0.59(+2.13%)
Mar 10, 2016 27.54 27.69 27.50 27.65 1,134 +0.04(+0.14%)
Mar 09, 2016 27.19 27.77 27.19 27.61 10,884 +0.43(+1.58%)
Mar 08, 2016 27.90 27.90 27.18 27.18 2,300 -1.02(-3.62%)
Mar 07, 2016 27.63 28.24 27.63 28.20 2,357 +0.80(+2.92%)
Mar 04, 2016 26.77 27.72 26.77 27.40 8,147 +0.12(+0.44%)
Mar 03, 2016 29.04 29.04 27.28 27.28 2,973 -1.66(-5.74%)
Mar 02, 2016 28.83 29.23 28.61 28.94 4,526 +0.16(+0.56%)
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.