Granite Real Estate Investment Trust (GRP.U)
NYSE: GRP.U · Real-Time Price · USD
57.00
+0.35 (0.62%)
Aug 28, 2025, 4:00 PM - Market closed
GRP.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 56.86 | 56.86 | 56.66 | 56.84 | - | 0.34% | 3,550 |
| Aug 27, 2025 | 56.78 | 56.78 | 56.65 | 56.65 | 56.65 | 0.18% | 1,474 |
| Aug 26, 2025 | 57.21 | 57.29 | 56.50 | 56.55 | 56.55 | -1.91% | 3,952 |
| Aug 25, 2025 | 58.82 | 58.82 | 57.65 | 57.65 | 57.65 | -2.62% | 4,640 |
| Aug 22, 2025 | 58.13 | 59.51 | 58.13 | 59.20 | 59.20 | 2.85% | 8,089 |
| Aug 21, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 1.70% | 918 |
| Aug 20, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | 143 |
| Aug 19, 2025 | 57.41 | 57.41 | 56.60 | 56.60 | 56.60 | - | 2,221 |
| Aug 18, 2025 | 57.50 | 57.50 | 56.60 | 56.60 | 56.60 | -1.99% | 13,490 |
| Aug 15, 2025 | 56.92 | 57.75 | 56.92 | 57.75 | 57.75 | 1.99% | 10,278 |
| Aug 14, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | -0.07% | 9,923 |
| Aug 13, 2025 | 56.30 | 56.81 | 55.61 | 56.66 | 56.66 | 0.69% | 20,344 |
| Aug 12, 2025 | 55.50 | 56.40 | 55.50 | 56.27 | 56.27 | 2.05% | 12,995 |
| Aug 11, 2025 | 55.40 | 55.40 | 54.66 | 55.14 | 55.14 | -1.09% | 4,042 |
| Aug 8, 2025 | 54.69 | 55.75 | 54.69 | 55.75 | 55.75 | 1.57% | 7,966 |
| Aug 7, 2025 | 54.39 | 55.01 | 54.39 | 54.89 | 54.89 | 0.86% | 2,643 |
| Aug 6, 2025 | 54.31 | 54.57 | 53.76 | 54.42 | 54.42 | 0.52% | 2,343 |
| Aug 5, 2025 | 53.31 | 54.30 | 53.31 | 54.14 | 54.14 | 2.32% | 4,563 |
| Aug 4, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -1.10% | 108 |
| Aug 1, 2025 | 52.96 | 53.53 | 52.96 | 53.50 | 53.50 | 1.36% | 6,400 |
| Jul 31, 2025 | 53.33 | 53.49 | 52.78 | 52.78 | 52.78 | -1.51% | 9,589 |
| Jul 30, 2025 | 54.15 | 54.15 | 53.56 | 53.59 | 53.59 | -0.06% | 9,411 |
| Jul 29, 2025 | 53.43 | 53.62 | 53.43 | 53.62 | 53.62 | 0.62% | 3,882 |
| Jul 28, 2025 | 53.29 | 54.90 | 53.29 | 53.29 | 53.29 | -0.08% | 1,744 |
| Jul 25, 2025 | 52.90 | 53.33 | 52.90 | 53.33 | 53.33 | -0.37% | 3,374 |
| Jul 24, 2025 | 53.09 | 53.60 | 52.86 | 53.53 | 53.53 | 0.17% | 2,378 |
| Jul 23, 2025 | 53.56 | 53.99 | 53.35 | 53.44 | 53.44 | 0.84% | 4,114 |
| Jul 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 2,241 |
| Jul 21, 2025 | 52.40 | 53.00 | 52.40 | 53.00 | 53.00 | 1.35% | 2,859 |
| Jul 18, 2025 | 52.08 | 52.29 | 52.03 | 52.29 | 52.29 | -0.13% | 6,465 |
| Jul 17, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -1.21% | 1,055 |
| Jul 16, 2025 | 52.79 | 53.00 | 52.79 | 53.00 | 53.00 | 0.51% | 1,263 |
| Jul 15, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - | 7,746 |
| Jul 14, 2025 | 52.08 | 52.98 | 52.08 | 52.73 | 52.73 | 0.88% | 2,200 |
| Jul 11, 2025 | 51.88 | 52.27 | 51.88 | 52.27 | 52.27 | -0.78% | 6,196 |
| Jul 10, 2025 | 52.50 | 52.82 | 52.50 | 52.68 | 52.68 | 1.68% | 3,329 |
| Jul 9, 2025 | 52.07 | 52.10 | 51.81 | 51.81 | 51.81 | 1.53% | 8,612 |
| Jul 8, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -1.47% | 6,992 |
| Jul 7, 2025 | 52.09 | 52.09 | 51.51 | 51.79 | 51.79 | -0.51% | 5,435 |
| Jul 3, 2025 | 51.54 | 52.06 | 51.10 | 52.06 | 52.06 | 1.27% | 5,247 |
| Jul 2, 2025 | 50.46 | 52.76 | 50.46 | 51.40 | 51.40 | 0.86% | 4,468 |
| Jul 1, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 0.52% | 103 |
| Jun 30, 2025 | 50.19 | 51.20 | 50.18 | 50.70 | 50.70 | 0.57% | 15,674 |
| Jun 27, 2025 | 50.95 | 51.31 | 50.41 | 50.41 | 50.41 | 0.48% | 458 |
| Jun 26, 2025 | 51.66 | 51.66 | 50.17 | 50.17 | 50.17 | -6.22% | 1,266 |
| Jun 25, 2025 | 50.11 | 53.50 | 49.93 | 53.50 | 53.50 | -0.98% | 9,370 |
| Jun 24, 2025 | 50.45 | 54.03 | 50.13 | 54.03 | 54.03 | 7.83% | 10,187 |
| Jun 23, 2025 | 50.58 | 50.58 | 50.11 | 50.11 | 50.11 | -1.08% | 24,411 |
| Jun 20, 2025 | 51.12 | 51.27 | 49.81 | 50.65 | 50.65 | 0.30% | 23,381 |
| Jun 18, 2025 | 50.82 | 50.82 | 50.50 | 50.50 | 50.50 | 0.10% | 5,865 |