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, 2017 38.37 38.37 37.74 37.99 18,572 -0.17(-0.45%)
May 30, 2017 38.35 38.46 38.16 38.16 8,561 +0.14(+0.37%)
May 26, 2017 37.98 38.77 37.93 38.02 6,993 -0.43(-1.12%)
May 25, 2017 38.26 38.45 37.85 38.45 9,500 +0.36(+0.95%)
May 24, 2017 37.75 38.34 37.75 38.09 4,201 +0.26(+0.69%)
May 23, 2017 38.25 38.32 37.74 37.83 7,168 -0.54(-1.41%)
May 22, 2017 37.75 38.52 37.75 38.37 2,463 +0.85(+2.27%)
May 19, 2017 37.42 37.72 37.33 37.52 6,772 -0.07(-0.19%)
May 18, 2017 37.44 37.80 37.25 37.59 8,047 -0.32(-0.84%)
May 17, 2017 37.49 38.18 37.11 37.91 10,387 +0.39(+1.04%)
May 16, 2017 37.22 37.66 37.13 37.52 7,376 +0.17(+0.46%)
May 15, 2017 37.12 37.35 36.86 37.35 8,827 +0.36(+0.97%)
May 12, 2017 36.94 37.26 36.67 36.99 6,545 -0.05(-0.13%)
May 11, 2017 37.20 37.50 37.04 37.04 4,463 -0.28(-0.75%)
May 10, 2017 38.49 38.49 37.32 37.32 5,903 -0.93(-2.43%)
May 09, 2017 37.87 38.31 37.75 38.25 4,950 +0.83(+2.22%)
May 08, 2017 37.49 38.16 37.07 37.42 12,294 +0.27(+0.73%)
May 05, 2017 36.61 37.15 36.45 37.15 2,820 +1.47(+4.12%)
May 04, 2017 35.56 36.27 35.51 35.68 8,193 +0.13(+0.37%)
May 03, 2017 36.48 36.48 35.55 35.55 14,846 -1.43(-3.87%)
May 02, 2017 36.17 37.04 36.17 36.98 12,544 +0.80(+2.21%)
May 01, 2017 36.31 36.53 36.00 36.18 7,400 +0.22(+0.61%)
Apr 28, 2017 36.03 36.17 35.65 35.96 9,135 +0.15(+0.42%)
Apr 27, 2017 35.65 35.84 35.42 35.81 3,333 +0.14(+0.39%)
Apr 26, 2017 35.68 35.97 35.37 35.67 7,709 -0.18(-0.50%)
Apr 25, 2017 35.90 36.13 35.57 35.85 5,150 +0.04(+0.11%)
Apr 24, 2017 36.46 36.46 35.70 35.81 5,022 -0.46(-1.27%)
Apr 21, 2017 36.47 36.47 36.02 36.27 3,113 -0.20(-0.55%)
Apr 20, 2017 36.40 36.54 36.27 36.47 4,357 -0.13(-0.36%)
Apr 19, 2017 36.42 36.63 36.31 36.60 5,621 +0.04(+0.11%)
Apr 18, 2017 36.41 36.90 36.26 36.56 10,706 +0.17(+0.47%)
Apr 17, 2017 36.48 36.48 36.23 36.39 2,054 +0.02(+0.05%)
Apr 13, 2017 36.04 36.72 36.04 36.37 11,229 +0.05(+0.14%)
Apr 12, 2017 35.61 36.40 35.61 36.32 11,213 +1.07(+3.04%)
Apr 11, 2017 35.48 35.65 35.25 35.25 16,382 -0.15(-0.42%)
Apr 10, 2017 35.21 35.65 35.17 35.40 12,434 +0.04(+0.11%)
Apr 07, 2017 35.45 35.82 35.36 35.36 5,193 +0.03(+0.08%)
Apr 06, 2017 35.02 35.42 35.02 35.33 11,086 +0.25(+0.71%)
Apr 05, 2017 35.61 35.61 34.75 35.08 142,828 +0.00(+0.00%)
Apr 04, 2017 34.96 35.44 34.90 35.08 24,924 +0.17(+0.49%)
Apr 03, 2017 35.21 35.22 34.80 34.91 3,029 -0.07(-0.19%)
Mar 31, 2017 34.72 35.05 34.72 34.98 5,418 +0.40(+1.14%)
Mar 30, 2017 34.84 34.97 34.58 34.58 2,902 -0.22(-0.63%)
Mar 29, 2017 34.74 34.80 34.71 34.80 4,761 -0.14(-0.40%)
Mar 28, 2017 34.71 34.94 34.71 34.94 823 +1.00(+2.95%)
Mar 27, 2017 34.23 34.47 33.94 33.94 3,822 -0.36(-1.05%)
Mar 24, 2017 34.35 34.61 34.00 34.30 4,386 +0.18(+0.53%)
Mar 23, 2017 34.13 34.21 34.04 34.12 6,787 +0.13(+0.38%)
Mar 22, 2017 33.93 34.04 33.78 33.99 3,561 -0.11(-0.32%)
Mar 21, 2017 34.31 34.37 33.82 34.10 6,929 +0.05(+0.15%)
Mar 20, 2017 34.16 34.16 34.02 34.05 3,300 +0.00(+0.00%)
Mar 17, 2017 34.05 34.37 34.05 34.05 19,653 -0.29(-0.84%)
Mar 16, 2017 34.12 34.34 33.64 34.34 16,969 +0.18(+0.53%)
Mar 15, 2017 33.57 34.16 33.48 34.16 15,018 +0.71(+2.12%)
Mar 14, 2017 33.66 33.66 33.45 33.45 4,307 -0.34(-1.01%)
Mar 13, 2017 33.60 33.99 32.75 33.79 16,070 +0.46(+1.38%)
Mar 10, 2017 33.40 33.52 33.21 33.33 1,907 +0.07(+0.21%)
Mar 09, 2017 33.33 33.33 33.26 33.26 223 -0.29(-0.86%)
Mar 08, 2017 34.10 34.10 33.55 33.55 3,800 -0.70(-2.04%)
Mar 07, 2017 34.29 34.35 34.22 34.25 2,100 +0.01(+0.03%)
Mar 06, 2017 34.34 34.34 34.03 34.24 3,199 -0.28(-0.81%)
Mar 03, 2017 34.15 34.52 34.15 34.52 1,288 +0.32(+0.94%)
Mar 02, 2017 34.22 34.47 34.03 34.20 1,556 -0.16(-0.47%)
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.