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 29, 2020 49.49 49.49 49.00 49.42 5,400 +0.13(+0.26%)
May 28, 2020 49.49 49.60 49.18 49.29 3,641 -0.22(-0.43%)
May 27, 2020 49.70 50.31 49.10 49.51 5,175 -1.93(-3.76%)
May 26, 2020 51.38 51.86 50.64 51.44 5,560 +2.27(+4.61%)
May 22, 2020 48.34 49.17 48.34 49.17 5,400 +0.47(+0.96%)
May 21, 2020 48.49 48.86 47.96 48.71 3,593 +0.51(+1.05%)
May 20, 2020 48.62 48.62 47.49 48.20 5,652 +0.04(+0.08%)
May 19, 2020 47.95 48.77 47.49 48.16 10,207 +1.68(+3.61%)
May 18, 2020 46.48 46.48 210 +0.00(+0.00%)
May 15, 2020 45.46 46.79 45.46 46.48 5,900 +1.08(+2.38%)
May 14, 2020 44.39 46.31 44.05 45.40 15,434 +0.61(+1.36%)
May 13, 2020 46.33 46.33 44.45 44.79 12,799 -0.78(-1.71%)
May 12, 2020 45.58 46.01 45.42 45.57 38,389 -0.90(-1.94%)
May 11, 2020 46.35 46.47 45.94 46.47 1,105 -0.11(-0.23%)
May 08, 2020 46.50 46.73 46.50 46.58 1,100 +0.74(+1.61%)
May 07, 2020 45.84 45.84 45.84 45.84 297 +0.59(+1.30%)
May 06, 2020 45.25 45.25 45.25 45.25 245 -0.26(-0.57%)
May 05, 2020 45.47 45.65 45.47 45.51 1,559 +1.01(+2.27%)
May 04, 2020 43.88 44.91 43.87 44.50 9,580 +0.03(+0.07%)
May 01, 2020 44.08 44.55 43.90 44.47 8,200 -1.13(-2.48%)
Apr 30, 2020 46.55 46.60 44.76 45.60 2,915 -1.37(-2.92%)
Apr 29, 2020 47.71 47.95 46.94 46.97 5,013 -0.61(-1.28%)
Apr 28, 2020 47.11 47.93 47.04 47.58 1,373 +0.76(+1.62%)
Apr 27, 2020 45.03 46.87 45.03 46.82 5,838 +2.10(+4.70%)
Apr 24, 2020 44.08 45.20 44.04 44.72 16,100 +0.64(+1.45%)
Apr 23, 2020 43.39 44.37 43.05 44.08 8,535 +0.91(+2.12%)
Apr 22, 2020 43.50 43.81 43.07 43.16 9,181 +0.05(+0.10%)
Apr 21, 2020 43.24 43.85 41.96 43.12 9,019 -1.36(-3.06%)
Apr 20, 2020 42.41 44.50 42.41 44.48 5,865 +1.36(+3.15%)
Apr 17, 2020 44.00 44.08 42.78 43.12 4,300 +0.67(+1.58%)
Apr 16, 2020 42.98 43.00 42.26 42.45 1,708 -0.10(-0.24%)
Apr 15, 2020 43.74 43.74 42.12 42.55 1,861 -2.69(-5.95%)
Apr 14, 2020 45.55 46.48 44.73 45.24 6,584 +0.53(+1.19%)
Apr 13, 2020 44.01 45.78 44.01 44.71 6,512 -0.33(-0.73%)
Apr 09, 2020 45.32 45.32 44.38 45.04 3,900 +1.44(+3.30%)
Apr 08, 2020 42.64 43.68 42.18 43.60 2,366 +1.26(+2.98%)
Apr 07, 2020 43.01 43.41 41.84 42.34 11,455 +0.75(+1.80%)
Apr 06, 2020 40.43 41.61 40.43 41.59 2,164 +2.66(+6.83%)
Apr 03, 2020 39.21 39.35 38.18 38.93 1,700 -0.03(-0.08%)
Apr 02, 2020 38.67 39.78 38.23 38.96 7,350 +0.57(+1.48%)
Apr 01, 2020 39.80 40.00 38.08 38.39 8,146 -2.91(-7.05%)
Mar 31, 2020 39.42 41.86 39.42 41.30 45,286 +1.88(+4.77%)
Mar 30, 2020 38.68 39.42 38.08 39.42 6,546 +0.05(+0.13%)
Mar 27, 2020 36.52 40.56 36.12 39.37 25,200 +1.35(+3.55%)
Mar 26, 2020 38.41 40.53 37.70 38.02 8,155 -0.65(-1.68%)
Mar 25, 2020 34.58 40.01 33.36 38.67 33,897 +5.84(+17.79%)
Mar 24, 2020 30.01 32.98 30.01 32.83 8,584 +4.32(+15.15%)
Mar 23, 2020 33.25 33.56 28.12 28.51 49,388 -6.14(-17.72%)
Mar 20, 2020 34.30 36.20 31.40 34.65 45,100 +2.35(+7.28%)
Mar 19, 2020 31.84 32.77 30.51 32.30 7,127 -0.12(-0.38%)
Mar 18, 2020 37.62 38.00 29.22 32.42 23,238 -7.46(-18.71%)
Mar 17, 2020 39.17 40.10 38.09 39.88 8,426 +1.31(+3.40%)
Mar 16, 2020 37.96 40.13 37.96 38.57 8,286 -4.46(-10.36%)
Mar 13, 2020 42.87 43.13 40.97 43.03 8,700 +1.32(+3.16%)
Mar 12, 2020 43.00 43.35 40.97 41.71 23,638 -4.26(-9.27%)
Mar 11, 2020 47.79 47.91 45.84 45.97 2,442 -2.28(-4.73%)
Mar 10, 2020 49.22 49.26 45.78 48.25 8,580 -0.24(-0.49%)
Mar 09, 2020 49.12 50.36 48.37 48.49 5,544 -4.13(-7.85%)
Mar 06, 2020 52.50 53.48 52.40 52.62 9,700 -0.59(-1.11%)
Mar 05, 2020 52.98 53.36 52.75 53.21 2,524 -0.34(-0.64%)
Mar 04, 2020 52.50 53.76 52.50 53.55 18,944 +1.66(+3.20%)
Mar 03, 2020 51.38 52.61 51.28 51.89 26,431 +0.81(+1.59%)
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.