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 (%)
Jun 18, 2024 48.39 48.39 48.39 48.39 3,030 -0.18(-0.37%)
Jun 17, 2024 48.81 48.81 48.00 48.57 6,948 +0.21(+0.43%)
Jun 14, 2024 48.75 48.85 48.36 48.36 1,391 -1.03(-2.10%)
Jun 13, 2024 49.62 49.74 49.09 49.40 5,977 -0.64(-1.29%)
Jun 12, 2024 50.04 50.26 49.90 50.04 17,232 -0.46(-0.91%)
Jun 11, 2024 49.56 50.50 49.56 50.50 11,006 +0.50(+1.00%)
Jun 10, 2024 48.85 50.00 48.85 50.00 436 +1.13(+2.31%)
Jun 07, 2024 48.30 49.28 48.30 48.87 1,819 -6.14(-11.16%)
Jun 06, 2024 49.78 55.01 49.67 55.01 12,306 +5.18(+10.40%)
Jun 05, 2024 48.73 50.87 48.73 49.83 24,876 +0.87(+1.78%)
Jun 04, 2024 48.75 49.41 48.75 48.96 16,517 -0.34(-0.69%)
Jun 03, 2024 49.27 50.45 49.06 49.30 11,593 -0.13(-0.26%)
May 31, 2024 49.12 49.44 49.02 49.43 189,010 +0.34(+0.68%)
May 30, 2024 49.10 49.10 49.09 49.09 462 +0.66(+1.37%)
May 29, 2024 48.81 48.90 48.41 48.43 5,416 -1.23(-2.48%)
May 28, 2024 49.61 49.66 49.61 49.66 249 -0.30(-0.60%)
May 24, 2024 49.87 50.53 49.79 49.96 16,145 +0.02(+0.04%)
May 23, 2024 50.96 51.06 49.94 49.94 16,000 -1.31(-2.56%)
May 22, 2024 51.57 51.57 51.25 51.25 4,746 +0.19(+0.37%)
May 21, 2024 52.11 52.11 51.03 51.06 1,332 -0.83(-1.60%)
May 17, 2024 51.89 14 -0.21(-0.40%)
May 16, 2024 52.00 52.10 51.99 52.10 32,293 +0.26(+0.50%)
May 15, 2024 51.90 51.90 51.84 51.84 7,021 +0.20(+0.39%)
May 14, 2024 51.81 51.81 51.47 51.64 5,580 -0.29(-0.56%)
May 13, 2024 52.05 52.26 51.91 51.93 9,173 -0.13(-0.25%)
May 10, 2024 52.25 52.25 51.73 52.06 7,916 +0.26(+0.50%)
May 09, 2024 52.00 52.00 51.06 51.80 10,308 +0.09(+0.18%)
May 08, 2024 50.56 51.71 50.56 51.71 1,638 +1.10(+2.17%)
May 07, 2024 50.80 50.94 50.61 50.61 6,982 -0.69(-1.35%)
May 06, 2024 51.58 51.58 51.30 51.30 3,495 +0.46(+0.91%)
May 03, 2024 51.03 51.03 50.84 50.84 3,387 -0.30(-0.58%)
May 02, 2024 50.82 51.27 50.80 51.13 32,430 +1.58(+3.19%)
May 01, 2024 49.33 49.55 49.33 49.55 5,578 -0.12(-0.24%)
Apr 30, 2024 50.40 50.40 49.67 49.67 49,659 -1.77(-3.44%)
Apr 29, 2024 51.25 51.44 51.25 51.44 113,548 +0.83(+1.64%)
Apr 26, 2024 50.67 50.67 50.61 50.61 209 +0.30(+0.60%)
Apr 25, 2024 50.34 50.34 49.90 50.31 109,049 -0.90(-1.76%)
Apr 23, 2024 51.21 476 +0.59(+1.17%)
Apr 19, 2024 50.62 20,707 +0.40(+0.80%)
Apr 18, 2024 50.22 50.22 50.22 50.22 6,601 -1.73(-3.33%)
Apr 17, 2024 52.31 52.31 51.86 51.95 6,478 -0.36(-0.69%)
Apr 16, 2024 51.87 52.42 51.87 52.31 2,852 -1.06(-1.99%)
Apr 12, 2024 53.37 1,453 -1.60(-2.91%)
Apr 11, 2024 56.21 56.21 54.79 54.97 4,949 -0.93(-1.66%)
Apr 10, 2024 55.41 55.90 55.41 55.90 6,713 -1.03(-1.81%)
Apr 09, 2024 56.28 56.93 56.28 56.93 1,388 +0.65(+1.15%)
Apr 08, 2024 55.86 56.28 55.55 56.28 5,673 -0.05(-0.09%)
Apr 05, 2024 55.95 56.33 55.95 56.33 2,200 +1.18(+2.14%)
Apr 04, 2024 55.79 56.03 55.15 55.15 4,914 -0.03(-0.05%)
Apr 03, 2024 55.42 56.03 53.99 55.18 7,580 -0.27(-0.49%)
Apr 02, 2024 55.45 55.45 55.45 55.45 3,045 -0.68(-1.21%)
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.