Granite Real Estate Investment Trust (TSX:GRT.UN)
69.13
+0.19 (0.28%)
Jun 27, 2025, 4:00 PM EDT
TSX:GRT.UN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 69.47 | 70.23 | 68.84 | 69.13 | 69.13 | 0.28% | 99,800 |
Jun 26, 2025 | 69.50 | 69.50 | 68.10 | 68.94 | 68.94 | 0.73% | 80,300 |
Jun 25, 2025 | 69.00 | 69.00 | 68.02 | 68.44 | 68.44 | -0.55% | 69,402 |
Jun 24, 2025 | 68.72 | 69.14 | 68.59 | 68.82 | 68.82 | 0.07% | 51,912 |
Jun 23, 2025 | 69.46 | 69.46 | 68.37 | 68.77 | 68.77 | -0.33% | 81,300 |
Jun 20, 2025 | 69.87 | 69.87 | 68.57 | 69.00 | 69.00 | 0.16% | 178,900 |
Jun 19, 2025 | 69.42 | 69.54 | 68.80 | 68.89 | 68.89 | -0.56% | 44,207 |
Jun 18, 2025 | 69.08 | 69.91 | 68.91 | 69.28 | 69.28 | 0.13% | 41,000 |
Jun 17, 2025 | 69.68 | 69.68 | 68.45 | 69.19 | 69.19 | -0.93% | 114,226 |
Jun 16, 2025 | 71.17 | 71.17 | 69.51 | 69.84 | 69.84 | -0.77% | 43,812 |
Jun 13, 2025 | 71.00 | 71.40 | 70.15 | 70.38 | 70.38 | -1.66% | 38,900 |
Jun 12, 2025 | 70.60 | 71.90 | 70.36 | 71.57 | 71.57 | 1.23% | 46,227 |
Jun 11, 2025 | 71.57 | 71.60 | 70.48 | 70.70 | 70.70 | -0.38% | 82,200 |
Jun 10, 2025 | 71.82 | 71.82 | 70.69 | 70.97 | 70.97 | -0.25% | 68,324 |
Jun 9, 2025 | 70.59 | 71.75 | 70.59 | 71.15 | 71.15 | 0.79% | 39,139 |
Jun 6, 2025 | 70.00 | 70.81 | 69.90 | 70.59 | 70.59 | 1.60% | 59,700 |
Jun 5, 2025 | 69.32 | 69.71 | 68.80 | 69.48 | 69.48 | 0.30% | 40,637 |
Jun 4, 2025 | 69.98 | 70.25 | 68.72 | 69.27 | 69.27 | -1.45% | 81,525 |
Jun 3, 2025 | 69.83 | 70.64 | 69.63 | 70.29 | 70.29 | 0.60% | 64,915 |
Jun 2, 2025 | 69.90 | 70.65 | 69.53 | 69.87 | 69.87 | -0.61% | 89,800 |
May 30, 2025 | 69.95 | 70.55 | 69.35 | 70.30 | 70.30 | 0.21% | 115,623 |
May 29, 2025 | 68.02 | 70.49 | 68.02 | 70.15 | 69.87 | 2.86% | 107,332 |
May 28, 2025 | 68.49 | 68.88 | 68.03 | 68.20 | 67.92 | 0.15% | 176,502 |
May 27, 2025 | 67.43 | 68.72 | 67.11 | 68.10 | 67.82 | 1.19% | 92,300 |
May 26, 2025 | 67.31 | 67.81 | 67.19 | 67.30 | 67.03 | 0.10% | 26,102 |
May 23, 2025 | 66.42 | 67.68 | 66.42 | 67.23 | 66.96 | 0.90% | 119,541 |
May 22, 2025 | 66.34 | 67.19 | 66.12 | 66.63 | 66.36 | 0.65% | 74,900 |
May 21, 2025 | 66.50 | 67.04 | 65.92 | 66.20 | 65.93 | -0.76% | 136,807 |
May 20, 2025 | 67.96 | 67.96 | 66.55 | 66.71 | 66.44 | -1.16% | 63,700 |
May 16, 2025 | 67.61 | 67.64 | 66.84 | 67.49 | 67.22 | 0.25% | 120,000 |
May 15, 2025 | 65.97 | 67.74 | 65.97 | 67.32 | 67.05 | 1.34% | 110,040 |
May 14, 2025 | 67.17 | 67.17 | 65.65 | 66.43 | 66.16 | -0.67% | 74,129 |
May 13, 2025 | 67.22 | 67.22 | 66.11 | 66.88 | 66.61 | 0.27% | 63,640 |
May 12, 2025 | 65.98 | 67.04 | 65.66 | 66.70 | 66.43 | 2.69% | 98,347 |
May 9, 2025 | 63.97 | 65.46 | 63.85 | 64.95 | 64.69 | 1.63% | 134,100 |
May 8, 2025 | 62.53 | 63.92 | 61.77 | 63.91 | 63.65 | 2.58% | 137,000 |
May 7, 2025 | 61.88 | 62.40 | 61.29 | 62.30 | 62.05 | 0.35% | 138,911 |
May 6, 2025 | 62.30 | 62.72 | 61.77 | 62.08 | 61.83 | -0.51% | 57,320 |
May 5, 2025 | 63.13 | 63.28 | 62.30 | 62.40 | 62.15 | -1.86% | 50,343 |
May 2, 2025 | 63.55 | 63.82 | 62.52 | 63.58 | 63.32 | 1.34% | 79,442 |
May 1, 2025 | 63.51 | 64.24 | 62.66 | 62.74 | 62.49 | -0.79% | 148,936 |
Apr 30, 2025 | 62.95 | 64.03 | 62.38 | 63.24 | 63.24 | -0.36% | 104,310 |
Apr 29, 2025 | 62.75 | 64.05 | 62.75 | 63.47 | 63.19 | 0.13% | 136,019 |
Apr 28, 2025 | 62.86 | 63.57 | 62.25 | 63.39 | 63.11 | 0.48% | 89,900 |
Apr 25, 2025 | 63.15 | 63.45 | 62.75 | 63.09 | 62.81 | -0.10% | 59,500 |
Apr 24, 2025 | 62.50 | 63.30 | 61.84 | 63.15 | 62.87 | 2.67% | 99,300 |
Apr 23, 2025 | 61.84 | 62.38 | 61.45 | 61.51 | 61.24 | 1.37% | 88,505 |
Apr 22, 2025 | 61.24 | 61.61 | 60.61 | 60.68 | 60.41 | 0.28% | 52,435 |
Apr 21, 2025 | 62.75 | 62.89 | 60.29 | 60.51 | 60.24 | -4.23% | 61,000 |
Apr 17, 2025 | 61.50 | 63.23 | 61.50 | 63.18 | 62.90 | 3.30% | 148,300 |