Getty Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.65	32.88	32.37	32.70	32.70	-0.34%	316,475
Nov 19, 2024	31.71	32.84	31.64	32.81	32.81	2.82%	248,364
Nov 18, 2024	31.58	32.01	31.46	31.91	31.91	1.21%	161,250
Nov 15, 2024	31.50	31.70	31.29	31.53	31.53	0.73%	202,218
Nov 14, 2024	31.77	31.86	31.24	31.30	31.30	-1.29%	365,176
Nov 13, 2024	32.14	32.36	31.67	31.71	31.71	-0.81%	305,436
Nov 12, 2024	32.00	32.52	31.95	31.97	31.97	-0.93%	192,854
Nov 11, 2024	32.03	32.65	32.03	32.27	32.27	0.88%	270,481
Nov 8, 2024	31.45	31.99	31.42	31.99	31.99	2.20%	375,373
Nov 7, 2024	31.46	31.58	31.16	31.30	31.30	-0.16%	307,323
Nov 6, 2024	31.99	32.19	31.32	31.35	31.35	-0.51%	430,770
Nov 5, 2024	31.34	31.59	31.23	31.51	31.51	0.19%	146,662
Nov 4, 2024	31.39	31.81	31.39	31.45	31.45	0.19%	179,592
Nov 1, 2024	31.55	31.70	31.32	31.39	31.39	-	164,658
Oct 31, 2024	31.90	31.96	31.36	31.39	31.39	-1.63%	211,995
Oct 30, 2024	32.03	32.39	31.85	31.91	31.91	-0.59%	148,628
Oct 29, 2024	32.32	32.62	32.06	32.10	32.10	-1.29%	141,466
Oct 28, 2024	32.31	32.58	32.31	32.52	32.52	0.93%	222,647
Oct 25, 2024	32.70	32.70	32.21	32.22	32.22	-1.23%	153,034
Oct 24, 2024	32.73	33.23	32.20	32.62	32.62	1.12%	281,829
Oct 23, 2024	32.80	32.80	32.24	32.26	32.26	0.22%	256,308
Oct 22, 2024	32.10	32.50	32.10	32.19	32.19	0.12%	391,486
Oct 21, 2024	32.49	32.64	32.05	32.15	32.15	1.04%	387,078
Oct 18, 2024	31.71	31.89	31.55	31.82	31.82	0.51%	231,790
Oct 17, 2024	31.73	31.85	31.57	31.66	31.66	-0.63%	152,070
Oct 16, 2024	31.49	32.00	31.40	31.86	31.86	1.59%	156,097
Oct 15, 2024	31.24	31.68	31.18	31.36	31.36	0.58%	319,627
Oct 14, 2024	30.96	31.26	30.87	31.18	31.18	0.68%	142,507
Oct 11, 2024	30.94	31.14	30.81	30.97	30.97	0.45%	153,077
Oct 10, 2024	30.84	30.96	30.62	30.83	30.83	-0.55%	283,845
Oct 9, 2024	30.95	31.08	30.83	31.00	31.00	0.23%	186,305
Oct 8, 2024	31.21	31.21	30.83	30.93	30.93	-0.39%	191,148
Oct 7, 2024	30.94	31.15	30.79	31.05	31.05	-0.19%	250,631
Oct 4, 2024	31.02	31.21	30.68	31.11	31.11	-0.58%	262,756
Oct 3, 2024	31.11	31.38	31.05	31.29	31.29	-0.54%	206,596
Oct 2, 2024	31.56	31.66	31.27	31.46	31.46	-0.88%	204,348
Oct 1, 2024	31.88	31.90	31.53	31.74	31.74	-0.22%	226,358
Sep 30, 2024	31.62	32.09	31.54	31.81	31.81	0.66%	533,118
Sep 27, 2024	31.80	32.08	31.59	31.60	31.60	0.06%	308,236
Sep 26, 2024	31.50	31.65	31.37	31.58	31.58	-1.28%	302,323
Sep 25, 2024	31.99	32.11	31.79	31.99	31.54	0.28%	275,464
Sep 24, 2024	32.16	32.29	31.90	31.90	31.45	-0.62%	337,604
Sep 23, 2024	32.16	32.44	31.98	32.10	31.65	0.38%	190,138
Sep 20, 2024	32.06	32.38	31.96	31.98	31.53	-0.87%	1,092,006
Sep 19, 2024	32.48	32.48	31.75	32.26	31.81	-0.31%	346,586
Sep 18, 2024	32.33	32.87	32.16	32.36	31.91	-0.15%	190,157
Sep 17, 2024	32.61	32.81	32.35	32.41	31.96	-0.49%	271,458
Sep 16, 2024	32.49	32.68	32.32	32.57	32.11	0.62%	165,397
Sep 13, 2024	32.12	32.38	31.96	32.37	31.92	1.66%	142,512
Sep 12, 2024	31.67	31.89	31.47	31.84	31.39	1.05%	126,343
Sep 11, 2024	31.49	31.62	31.22	31.51	31.07	-0.76%	169,702
Sep 10, 2024	31.74	31.84	31.59	31.75	31.30	0.28%	141,256
Sep 9, 2024	31.55	31.86	31.31	31.66	31.22	-	234,599
Sep 6, 2024	31.82	31.82	31.36	31.66	31.22	-0.13%	157,846
Sep 5, 2024	31.93	32.05	31.62	31.70	31.26	-0.22%	161,756
Sep 4, 2024	31.92	32.19	31.65	31.77	31.32	-0.03%	189,142
Sep 3, 2024	31.60	31.92	31.56	31.78	31.33	-	182,409
Aug 30, 2024	31.71	31.89	31.56	31.78	31.33	0.63%	210,126
Aug 29, 2024	31.66	31.76	31.35	31.58	31.14	-0.19%	202,505
Aug 28, 2024	31.91	32.10	31.55	31.64	31.20	-0.69%	214,410
Aug 27, 2024	31.59	32.00	31.36	31.86	31.41	0.31%	165,312
Aug 26, 2024	31.82	32.26	31.56	31.76	31.31	0.67%	425,074
Aug 23, 2024	31.00	31.69	30.85	31.55	31.11	2.30%	375,144
Aug 22, 2024	30.86	30.89	30.55	30.84	30.41	0.10%	218,055
Aug 21, 2024	30.67	30.86	30.58	30.81	30.38	0.65%	125,294
Aug 20, 2024	30.77	30.85	30.56	30.61	30.18	-0.94%	120,485
Aug 19, 2024	30.58	30.92	30.47	30.90	30.47	1.11%	117,119
Aug 16, 2024	30.51	30.73	30.36	30.56	30.13	0.20%	144,383
Aug 15, 2024	30.72	30.82	30.35	30.50	30.07	0.10%	132,169
Aug 14, 2024	30.72	30.77	30.37	30.47	30.04	-0.42%	130,663
Aug 13, 2024	30.49	30.78	30.18	30.60	30.17	0.99%	216,650
Aug 12, 2024	30.35	30.40	29.96	30.30	29.87	-0.20%	410,282
Aug 9, 2024	30.25	30.38	29.97	30.36	29.93	0.83%	244,341
Aug 8, 2024	30.04	30.18	29.68	30.11	29.69	0.40%	236,486
Aug 7, 2024	30.58	30.69	29.81	29.99	29.57	-1.61%	476,878
Aug 6, 2024	29.96	31.00	29.76	30.48	30.05	1.63%	557,706
Aug 5, 2024	30.06	30.55	29.60	29.99	29.57	-2.76%	536,806
Aug 2, 2024	30.12	31.13	30.11	30.84	30.41	1.58%	674,652
Aug 1, 2024	29.75	30.50	29.59	30.36	29.93	2.50%	821,579
Jul 31, 2024	29.92	30.18	29.52	29.62	29.20	-1.59%	1,061,256
Jul 30, 2024	30.15	30.26	29.38	30.10	29.68	-4.47%	3,233,227
Jul 29, 2024	31.76	31.76	31.25	31.51	31.07	-0.54%	215,062
Jul 26, 2024	31.98	32.19	31.31	31.68	31.24	-0.28%	317,989
Jul 25, 2024	31.52	32.33	31.02	31.77	31.32	3.38%	526,958
Jul 24, 2024	31.23	31.50	30.66	30.73	30.30	-1.60%	264,856
Jul 23, 2024	30.89	31.44	30.65	31.23	30.79	1.13%	313,648
Jul 22, 2024	30.43	31.05	30.00	30.88	30.45	1.48%	365,056
Jul 19, 2024	30.64	30.74	30.06	30.43	30.00	-0.46%	388,921
Jul 18, 2024	30.28	31.09	30.28	30.57	30.14	0.43%	344,710
Jul 17, 2024	29.78	30.55	29.78	30.44	30.01	2.15%	291,426
Jul 16, 2024	29.62	29.82	29.11	29.80	29.38	1.60%	463,738
Jul 15, 2024	29.00	29.53	28.86	29.33	28.92	1.63%	269,158
Jul 12, 2024	28.55	28.98	28.45	28.86	28.46	2.05%	319,800
Jul 11, 2024	27.83	28.50	27.77	28.28	27.88	3.67%	370,736
Jul 10, 2024	27.09	27.29	26.97	27.28	26.90	1.49%	278,939
Jul 9, 2024	26.73	26.88	26.48	26.88	26.50	0.26%	268,604
Jul 8, 2024	26.65	27.20	26.65	26.81	26.43	0.87%	233,593
Jul 5, 2024	26.61	26.74	26.51	26.58	26.21	-0.49%	156,867
Jul 3, 2024	26.54	26.85	26.50	26.71	26.34	0.49%	133,630
Jul 2, 2024	26.69	26.76	26.40	26.58	26.21	0.04%	205,474