Getty Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.20	31.07	30.19	30.55	30.55	0.96%	1,130,928
Dec 19, 2024	31.22	31.50	30.22	30.26	30.26	-2.98%	313,807
Dec 18, 2024	32.30	32.50	31.12	31.19	31.19	-2.96%	276,626
Dec 17, 2024	32.16	32.44	32.07	32.14	32.14	0.31%	313,186
Dec 16, 2024	31.97	32.32	31.91	32.04	32.04	-0.06%	211,500
Dec 13, 2024	32.04	32.16	31.82	32.06	32.06	-0.43%	235,316
Dec 12, 2024	32.14	32.60	32.07	32.20	32.20	-0.25%	188,000
Dec 11, 2024	32.37	32.64	32.18	32.28	32.28	-0.22%	275,700
Dec 10, 2024	32.30	32.53	32.09	32.35	32.35	0.12%	228,143
Dec 9, 2024	32.32	32.56	32.23	32.31	32.31	0.62%	254,040
Dec 6, 2024	32.31	32.46	31.93	32.11	32.11	0.22%	174,618
Dec 5, 2024	32.24	32.37	31.87	32.04	32.04	-1.20%	145,144
Dec 4, 2024	32.41	32.51	32.15	32.43	32.43	0.37%	118,300
Dec 3, 2024	32.65	32.70	32.14	32.31	32.31	-1.10%	128,400
Dec 2, 2024	32.93	32.97	32.55	32.67	32.67	-0.64%	206,700
Nov 29, 2024	33.49	33.85	32.86	32.88	32.88	-1.29%	194,500
Nov 27, 2024	32.73	33.48	32.73	33.31	33.31	2.33%	464,539
Nov 26, 2024	32.70	32.87	32.53	32.55	32.55	-0.97%	159,700
Nov 25, 2024	32.62	33.03	32.62	32.87	32.87	0.98%	324,124
Nov 22, 2024	32.92	32.98	32.50	32.55	32.55	-0.46%	154,340
Nov 21, 2024	32.86	33.09	32.67	32.70	32.70	-	209,900
Nov 20, 2024	32.65	32.88	32.37	32.70	32.70	-0.34%	316,500
Nov 19, 2024	31.71	32.84	31.64	32.81	32.81	2.82%	248,400
Nov 18, 2024	31.58	32.01	31.46	31.91	31.91	1.21%	161,300
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%	365,200
Nov 13, 2024	32.14	32.36	31.67	31.71	31.71	-0.81%	305,500
Nov 12, 2024	32.00	32.52	31.95	31.97	31.97	-0.93%	192,900
Nov 11, 2024	32.03	32.65	32.03	32.27	32.27	0.88%	270,500
Nov 8, 2024	31.45	31.99	31.42	31.99	31.99	2.20%	375,400
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%	430,800
Nov 5, 2024	31.34	31.59	31.23	31.51	31.51	0.19%	146,700
Nov 4, 2024	31.39	31.81	31.39	31.45	31.45	0.19%	179,600
Nov 1, 2024	31.55	31.70	31.32	31.39	31.39	-	164,700
Oct 31, 2024	31.90	31.96	31.36	31.39	31.39	-1.63%	212,000
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%	141,500
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	32.49	32.10	32.19	32.19	0.12%	391,500
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%	231,800
Oct 17, 2024	31.73	31.85	31.57	31.66	31.66	-0.63%	152,100
Oct 16, 2024	31.49	32.00	31.40	31.86	31.86	1.59%	156,100
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%	142,700
Oct 11, 2024	30.94	31.14	30.81	30.97	30.97	0.45%	153,100
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%	262,800
Oct 3, 2024	31.11	31.38	31.05	31.29	31.29	-0.54%	206,600
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%	226,400
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%	275,500
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%	346,600
Sep 18, 2024	32.33	32.87	32.16	32.36	31.90	-0.15%	190,200
Sep 17, 2024	32.61	32.81	32.35	32.41	31.95	-0.49%	271,458
Sep 16, 2024	32.49	32.68	32.32	32.57	32.11	0.62%	165,400
Sep 13, 2024	32.12	32.38	31.96	32.37	31.91	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%	141,300
Sep 9, 2024	31.55	31.86	31.31	31.66	31.21	-	234,600
Sep 6, 2024	31.82	31.82	31.36	31.66	31.21	-0.13%	157,846
Sep 5, 2024	31.93	32.05	31.62	31.70	31.25	-0.22%	161,800
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	31.19	-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%	425,100
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%	218,100
Aug 21, 2024	30.67	30.86	30.58	30.81	30.38	0.65%	125,300
Aug 20, 2024	30.77	30.84	30.56	30.61	30.18	-0.94%	120,500
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%	144,400
Aug 15, 2024	30.72	30.82	30.35	30.50	30.07	0.10%	132,200
Aug 14, 2024	30.72	30.77	30.37	30.47	30.04	-0.42%	130,700
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%	410,300
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%	236,500
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%	674,700
Aug 1, 2024	29.75	30.50	29.59	30.36	29.93	2.50%	821,600