Granite Real Estate Investment Trust (TSX:GRT.UN)
79.99
-0.08 (-0.10%)
Oct 24, 2025, 4:00 PM EDT
TSX:GRT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 79.86 | 80.44 | 79.86 | 79.99 | 79.99 | -0.10% | 40,361 |
| Oct 23, 2025 | 79.46 | 80.30 | 79.36 | 80.07 | 80.07 | 0.23% | 42,800 |
| Oct 22, 2025 | 79.96 | 80.16 | 79.43 | 79.89 | 79.89 | 0.59% | 46,300 |
| Oct 21, 2025 | 78.49 | 79.94 | 78.48 | 79.42 | 79.42 | 0.60% | 59,200 |
| Oct 20, 2025 | 80.36 | 81.05 | 78.75 | 78.95 | 78.95 | -2.02% | 91,028 |
| Oct 17, 2025 | 76.99 | 80.60 | 76.99 | 80.58 | 80.58 | 4.64% | 208,704 |
| Oct 16, 2025 | 77.75 | 77.96 | 76.84 | 77.01 | 77.01 | -0.25% | 64,900 |
| Oct 15, 2025 | 77.50 | 77.78 | 76.85 | 77.20 | 77.20 | 0.31% | 53,700 |
| Oct 14, 2025 | 76.08 | 77.30 | 76.04 | 76.96 | 76.96 | 1.00% | 44,421 |
| Oct 10, 2025 | 76.44 | 76.86 | 75.51 | 76.20 | 76.20 | -0.43% | 82,331 |
| Oct 9, 2025 | 76.96 | 77.65 | 76.41 | 76.53 | 76.53 | -0.87% | 74,500 |
| Oct 8, 2025 | 77.75 | 77.75 | 76.85 | 77.20 | 77.20 | -0.37% | 49,501 |
| Oct 7, 2025 | 77.60 | 77.83 | 76.94 | 77.49 | 77.49 | -0.48% | 67,219 |
| Oct 6, 2025 | 78.68 | 79.20 | 77.53 | 77.86 | 77.86 | -1.49% | 53,600 |
| Oct 3, 2025 | 79.18 | 79.39 | 78.17 | 79.04 | 79.04 | 0.69% | 37,304 |
| Oct 2, 2025 | 78.13 | 78.63 | 77.87 | 78.50 | 78.50 | 0.49% | 25,300 |
| Oct 1, 2025 | 77.86 | 78.12 | 77.23 | 78.12 | 78.12 | 1.02% | 76,800 |
| Sep 30, 2025 | 77.12 | 77.59 | 76.75 | 77.33 | 77.33 | 0.16% | 90,400 |
| Sep 29, 2025 | 77.40 | 77.41 | 76.74 | 77.21 | 77.21 | -0.26% | 35,423 |
| Sep 26, 2025 | 76.91 | 77.92 | 76.91 | 77.41 | 77.13 | 0.25% | 73,100 |
| Sep 25, 2025 | 76.55 | 77.29 | 76.45 | 77.22 | 76.94 | 0.61% | 96,900 |
| Sep 24, 2025 | 77.61 | 77.88 | 76.71 | 76.75 | 76.47 | -1.04% | 103,600 |
| Sep 23, 2025 | 78.77 | 78.77 | 76.95 | 77.56 | 77.28 | -1.39% | 79,500 |
| Sep 22, 2025 | 76.60 | 80.22 | 76.49 | 78.65 | 78.36 | 2.81% | 203,516 |
| Sep 19, 2025 | 76.50 | 76.98 | 76.17 | 76.50 | 76.22 | 0.49% | 308,047 |
| Sep 18, 2025 | 76.22 | 76.75 | 75.91 | 76.13 | 75.85 | 0.30% | 150,244 |
| Sep 17, 2025 | 76.55 | 77.40 | 75.61 | 75.90 | 75.62 | -1.12% | 79,847 |
| Sep 16, 2025 | 76.68 | 77.15 | 76.36 | 76.76 | 76.48 | -0.57% | 71,143 |
| Sep 15, 2025 | 78.01 | 78.38 | 77.03 | 77.20 | 76.92 | -0.94% | 66,600 |
| Sep 12, 2025 | 78.90 | 79.11 | 77.72 | 77.93 | 77.64 | -1.04% | 80,400 |
| Sep 11, 2025 | 78.33 | 79.13 | 78.33 | 78.75 | 78.46 | 0.60% | 43,616 |
| Sep 10, 2025 | 78.79 | 79.59 | 78.11 | 78.28 | 77.99 | -0.70% | 42,238 |
| Sep 9, 2025 | 78.21 | 79.93 | 78.21 | 78.83 | 78.54 | -1.04% | 59,738 |
| Sep 8, 2025 | 78.98 | 79.75 | 78.65 | 79.66 | 79.37 | 1.19% | 81,034 |
| Sep 5, 2025 | 77.65 | 78.98 | 77.65 | 78.72 | 78.43 | 1.40% | 52,846 |
| Sep 4, 2025 | 76.86 | 78.00 | 76.86 | 77.63 | 77.35 | 1.05% | 48,300 |
| Sep 3, 2025 | 76.45 | 77.07 | 76.34 | 76.82 | 76.54 | 0.26% | 48,107 |
| Sep 2, 2025 | 78.20 | 78.20 | 76.08 | 76.62 | 76.34 | -2.07% | 102,200 |
| Aug 29, 2025 | 77.50 | 78.67 | 76.71 | 78.24 | 77.96 | 0.12% | 110,130 |
| Aug 28, 2025 | 78.51 | 78.51 | 78.04 | 78.15 | 77.58 | -0.45% | 70,800 |
| Aug 27, 2025 | 78.44 | 79.20 | 78.00 | 78.50 | 77.93 | 0.08% | 116,300 |
| Aug 26, 2025 | 79.54 | 79.58 | 77.93 | 78.44 | 77.87 | -1.94% | 121,400 |
| Aug 25, 2025 | 81.37 | 81.67 | 79.55 | 79.99 | 79.41 | -2.30% | 84,800 |
| Aug 22, 2025 | 80.10 | 82.45 | 80.00 | 81.87 | 81.27 | 2.04% | 115,015 |
| Aug 21, 2025 | 79.54 | 80.52 | 79.17 | 80.23 | 79.65 | 1.13% | 89,800 |
| Aug 20, 2025 | 78.99 | 79.61 | 78.79 | 79.33 | 78.75 | 0.49% | 93,121 |
| Aug 19, 2025 | 78.60 | 79.62 | 78.60 | 78.94 | 78.36 | 0.46% | 81,015 |
| Aug 18, 2025 | 78.14 | 79.83 | 78.14 | 78.58 | 78.01 | -0.85% | 78,200 |
| Aug 15, 2025 | 78.65 | 79.75 | 78.01 | 79.25 | 78.67 | 1.01% | 129,421 |
| Aug 14, 2025 | 77.86 | 78.67 | 77.34 | 78.46 | 77.89 | 0.33% | 79,500 |