Granite Real Estate Investment Trust (GRP.U)
NYSE: GRP.U · Real-Time Price · USD
46.72
+0.98 (2.14%)
At close: May 9, 2025, 4:00 PM
46.72
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
GRP.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 45.73 | 47.04 | 45.73 | 46.72 | 46.72 | 2.14% | 13,001 |
| May 8, 2025 | 45.00 | 45.90 | 44.57 | 45.74 | 45.74 | 2.63% | 8,628 |
| May 7, 2025 | 45.41 | 45.41 | 44.51 | 44.57 | 44.57 | -1.50% | 28,436 |
| May 6, 2025 | 45.06 | 45.50 | 44.99 | 45.25 | 45.25 | 0.24% | 4,440 |
| May 5, 2025 | 45.62 | 45.62 | 45.14 | 45.14 | 45.14 | -1.76% | 8,592 |
| May 2, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 1.06% | 2,426 |
| May 1, 2025 | 46.49 | 46.49 | 45.35 | 45.47 | 45.47 | -1.09% | 19,285 |
| Apr 30, 2025 | 45.89 | 46.26 | 45.89 | 45.97 | 45.97 | -0.39% | 4,456 |
| Apr 29, 2025 | 45.38 | 46.15 | 45.22 | 46.15 | 46.15 | 1.14% | 1,822 |
| Apr 28, 2025 | 45.75 | 45.75 | 45.18 | 45.63 | 45.63 | -0.26% | 18,851 |
| Apr 25, 2025 | 45.01 | 45.75 | 45.01 | 45.75 | 45.75 | 0.33% | 4,081 |
| Apr 24, 2025 | 44.89 | 45.62 | 44.89 | 45.60 | 45.60 | 2.33% | 30,570 |
| Apr 23, 2025 | 44.80 | 44.81 | 44.17 | 44.56 | 44.56 | 0.70% | 4,488 |
| Apr 22, 2025 | 44.10 | 44.35 | 44.02 | 44.25 | 44.25 | 1.12% | 6,756 |
| Apr 21, 2025 | 43.90 | 44.09 | 43.72 | 43.76 | 43.76 | -3.31% | 2,226 |
| Apr 17, 2025 | 44.30 | 45.26 | 44.30 | 45.26 | 45.26 | 3.10% | 4,634 |
| Apr 16, 2025 | 44.77 | 44.78 | 43.83 | 43.90 | 43.90 | -0.70% | 29,835 |
| Apr 15, 2025 | 44.50 | 44.50 | 43.89 | 44.21 | 44.21 | 1.93% | 5,847 |
| Apr 14, 2025 | 42.63 | 43.84 | 42.63 | 43.38 | 43.38 | 1.77% | 6,708 |
| Apr 11, 2025 | 41.78 | 43.18 | 41.75 | 42.62 | 42.62 | 1.67% | 12,594 |
| Apr 10, 2025 | 41.80 | 42.16 | 41.05 | 41.92 | 41.92 | -1.20% | 30,823 |
| Apr 9, 2025 | 39.63 | 42.43 | 39.61 | 42.43 | 42.43 | 3.89% | 11,514 |
| Apr 8, 2025 | 42.10 | 42.10 | 40.59 | 40.84 | 40.84 | 4.58% | 2,606 |
| Apr 7, 2025 | 39.94 | 43.40 | 38.37 | 39.05 | 39.05 | -9.61% | 3,763 |
| Apr 4, 2025 | 43.15 | 43.72 | 42.51 | 43.20 | 43.20 | -6.61% | 39,568 |
| Apr 3, 2025 | 46.71 | 47.32 | 46.03 | 46.26 | 46.26 | -0.79% | 9,638 |
| Apr 2, 2025 | 46.03 | 46.64 | 46.03 | 46.63 | 46.63 | 0.15% | 7,530 |
| Apr 1, 2025 | 46.48 | 46.90 | 46.37 | 46.56 | 46.56 | -0.56% | 7,390 |
| Mar 31, 2025 | 46.67 | 46.90 | 46.48 | 46.82 | 46.82 | - | 4,481 |
| Mar 28, 2025 | 47.33 | 47.40 | 46.77 | 46.82 | 46.82 | -1.82% | 3,944 |
| Mar 27, 2025 | 47.62 | 48.03 | 47.00 | 47.69 | 47.69 | 0.51% | 4,156 |
| Mar 26, 2025 | 48.30 | 48.47 | 47.45 | 47.45 | 47.45 | -1.04% | 4,405 |
| Mar 25, 2025 | 48.31 | 48.32 | 47.95 | 47.95 | 47.95 | - | 16,343 |
| Mar 24, 2025 | 47.05 | 47.95 | 47.05 | 47.95 | 47.95 | 5.25% | 13,330 |
| Mar 21, 2025 | 47.01 | 47.50 | 45.56 | 45.56 | 45.56 | -4.37% | 69,174 |
| Mar 20, 2025 | 47.26 | 47.68 | 47.18 | 47.64 | 47.64 | -0.71% | 4,132 |
| Mar 19, 2025 | 47.89 | 47.98 | 47.20 | 47.98 | 47.98 | 0.80% | 10,134 |
| Mar 18, 2025 | 44.00 | 47.73 | 44.00 | 47.60 | 47.60 | -0.41% | 9,730 |
| Mar 17, 2025 | 48.25 | 48.26 | 47.74 | 47.80 | 47.80 | 1.17% | 8,492 |
| Mar 14, 2025 | 46.78 | 47.38 | 46.76 | 47.24 | 47.24 | 1.76% | 32,338 |
| Mar 13, 2025 | 46.75 | 47.39 | 46.43 | 46.43 | 46.43 | -0.61% | 14,684 |
| Mar 12, 2025 | 45.10 | 46.71 | 45.05 | 46.71 | 46.71 | 1.89% | 2,424 |
| Mar 11, 2025 | 46.93 | 46.93 | 45.38 | 45.85 | 45.85 | -4.43% | 27,075 |
| Mar 7, 2025 | 47.80 | 47.97 | 47.80 | 47.97 | 47.97 | 1.18% | 3,080 |
| Mar 6, 2025 | 47.69 | 47.78 | 47.41 | 47.41 | 47.41 | -1.50% | 1,575 |
| Mar 5, 2025 | 47.73 | 48.24 | 47.22 | 48.13 | 48.13 | 1.88% | 14,696 |
| Mar 4, 2025 | 46.55 | 47.61 | 45.75 | 47.24 | 47.24 | 1.37% | 15,652 |
| Mar 3, 2025 | 46.60 | 47.31 | 46.17 | 46.60 | 46.60 | 1.66% | 15,542 |
| Feb 28, 2025 | 45.76 | 46.25 | 45.58 | 45.84 | 45.84 | -0.02% | 32,183 |
| Feb 27, 2025 | 46.66 | 46.70 | 45.59 | 45.85 | 45.85 | -3.48% | 19,363 |