Peakstone Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2024	13.55	13.72	13.23	13.23	13.23	-0.45%	163,251
Nov 12, 2024	13.82	13.87	13.05	13.29	13.29	-4.73%	212,910
Nov 11, 2024	14.07	14.28	13.72	13.95	13.95	0.43%	175,346
Nov 8, 2024	13.90	14.19	13.78	13.89	13.89	-0.71%	152,659
Nov 7, 2024	13.85	14.45	13.58	13.99	13.99	0.50%	245,848
Nov 6, 2024	14.53	14.59	13.44	13.92	13.92	2.05%	234,446
Nov 5, 2024	13.10	14.43	12.98	13.64	13.64	4.36%	239,703
Nov 4, 2024	12.93	13.26	12.90	13.07	13.07	0.23%	104,624
Nov 1, 2024	13.41	13.53	12.72	13.04	13.04	-0.61%	138,262
Oct 31, 2024	12.60	13.34	12.51	13.12	13.12	-0.91%	112,112
Oct 30, 2024	12.94	13.65	12.94	13.24	13.24	1.77%	134,107
Oct 29, 2024	13.05	13.29	12.82	13.01	13.01	-1.36%	159,932
Oct 28, 2024	13.33	13.90	13.14	13.19	13.19	-0.23%	96,514
Oct 25, 2024	13.69	13.82	13.17	13.22	13.22	-2.65%	83,109
Oct 24, 2024	13.42	13.76	13.41	13.58	13.58	1.42%	93,965
Oct 23, 2024	13.68	13.86	13.25	13.39	13.39	-4.08%	112,707
Oct 22, 2024	13.00	13.97	13.00	13.96	13.96	7.47%	124,480
Oct 21, 2024	13.91	14.08	12.99	12.99	12.99	-7.15%	144,015
Oct 18, 2024	13.92	14.27	13.62	13.99	13.99	0.65%	144,859
Oct 17, 2024	14.39	14.64	13.79	13.90	13.90	-3.87%	145,978
Oct 16, 2024	14.26	14.80	14.25	14.46	14.46	2.63%	153,696
Oct 15, 2024	13.85	14.46	13.77	14.09	14.09	1.66%	131,640
Oct 14, 2024	13.86	14.21	13.80	13.86	13.86	-0.86%	78,865
Oct 11, 2024	13.52	14.27	13.52	13.98	13.98	3.48%	119,214
Oct 10, 2024	13.50	13.61	13.40	13.51	13.51	-0.22%	138,976
Oct 9, 2024	13.50	13.86	13.50	13.54	13.54	-0.44%	112,684
Oct 8, 2024	13.35	13.68	13.24	13.60	13.60	1.95%	121,838
Oct 7, 2024	13.32	13.68	13.10	13.34	13.34	-1.04%	92,076
Oct 4, 2024	13.38	13.77	13.29	13.48	13.48	1.89%	94,849
Oct 3, 2024	13.35	13.40	13.05	13.23	13.23	-1.71%	86,189
Oct 2, 2024	13.45	13.88	13.41	13.46	13.46	-1.17%	112,960
Oct 1, 2024	13.61	13.78	13.30	13.62	13.62	-0.07%	158,951
Sep 30, 2024	13.69	14.01	13.52	13.63	13.63	-2.15%	116,924
Sep 27, 2024	14.36	14.45	13.82	13.93	13.70	-1.69%	139,129
Sep 26, 2024	14.56	14.79	14.14	14.17	13.94	-1.19%	127,373
Sep 25, 2024	14.74	14.98	14.20	14.34	14.11	-2.98%	167,759
Sep 24, 2024	14.93	15.05	14.45	14.78	14.54	-1.07%	169,883
Sep 23, 2024	15.26	15.34	14.82	14.94	14.70	-0.66%	139,463
Sep 20, 2024	15.49	15.77	15.03	15.04	14.80	-4.26%	393,183
Sep 19, 2024	15.76	16.14	15.45	15.71	15.46	2.68%	134,201
Sep 18, 2024	15.07	16.26	15.07	15.30	15.05	1.19%	156,149
Sep 17, 2024	14.96	15.44	14.76	15.12	14.87	2.30%	131,116
Sep 16, 2024	14.78	15.18	14.52	14.78	14.54	0.54%	196,961
Sep 13, 2024	14.00	14.76	13.98	14.70	14.46	5.83%	164,270
Sep 12, 2024	13.65	13.90	13.30	13.89	13.66	1.76%	136,041
Sep 11, 2024	13.40	13.76	13.09	13.65	13.43	0.74%	179,324
Sep 10, 2024	13.59	13.90	13.48	13.55	13.33	-0.29%	143,008
Sep 9, 2024	13.75	13.90	13.46	13.59	13.37	-0.80%	206,243
Sep 6, 2024	12.68	13.90	12.42	13.70	13.48	7.87%	221,015
Sep 5, 2024	12.86	13.26	12.33	12.70	12.49	-0.24%	134,719
Sep 4, 2024	12.50	12.90	12.28	12.73	12.52	0.87%	133,170
Sep 3, 2024	13.03	13.27	12.44	12.62	12.42	-5.40%	158,659
Aug 30, 2024	13.23	13.42	12.85	13.34	13.12	1.29%	127,373
Aug 29, 2024	13.34	13.36	13.06	13.17	12.96	-0.08%	107,658
Aug 28, 2024	13.55	13.92	13.16	13.18	12.97	-3.73%	149,752
Aug 27, 2024	13.51	13.95	13.27	13.69	13.47	0.22%	141,094
Aug 26, 2024	13.20	13.72	12.97	13.66	13.44	4.83%	140,722
Aug 23, 2024	12.28	13.20	12.28	13.03	12.82	8.13%	139,748
Aug 22, 2024	12.52	12.79	11.81	12.05	11.85	-4.29%	91,371
Aug 21, 2024	12.45	12.76	12.14	12.59	12.39	1.61%	113,685
Aug 20, 2024	12.75	13.03	12.24	12.39	12.19	-2.90%	105,273
Aug 19, 2024	12.32	12.84	12.32	12.76	12.55	2.99%	95,367
Aug 16, 2024	12.09	12.42	12.09	12.39	12.19	1.98%	86,973
Aug 15, 2024	12.08	12.45	11.80	12.15	11.95	3.67%	156,089
Aug 14, 2024	11.90	12.02	11.49	11.72	11.53	-0.76%	135,975
Aug 13, 2024	11.87	12.05	11.54	11.81	11.62	0.60%	128,676
Aug 12, 2024	12.08	12.26	11.53	11.74	11.55	-2.17%	147,836
Aug 9, 2024	12.00	12.37	11.75	12.00	11.81	-1.64%	104,211
Aug 8, 2024	11.83	12.46	11.75	12.20	12.00	4.45%	116,108
Aug 7, 2024	12.01	12.31	11.45	11.68	11.49	-0.76%	194,292
Aug 6, 2024	11.90	12.27	11.72	11.77	11.58	-1.59%	167,733
Aug 5, 2024	11.84	12.28	11.74	11.96	11.77	-6.85%	177,415
Aug 2, 2024	11.32	12.86	11.23	12.84	12.63	1.42%	152,248
Aug 1, 2024	13.46	13.61	12.35	12.66	12.45	-6.77%	153,250
Jul 31, 2024	13.86	14.21	13.32	13.58	13.36	-1.95%	176,293
Jul 30, 2024	13.71	13.96	13.45	13.85	13.63	0.95%	112,959
Jul 29, 2024	14.34	14.34	13.43	13.72	13.50	-4.19%	125,902
Jul 26, 2024	14.50	14.75	13.78	14.32	14.09	0.49%	147,731
Jul 25, 2024	13.47	14.52	13.27	14.25	14.02	6.11%	204,914
Jul 24, 2024	13.81	14.50	13.39	13.43	13.21	-3.52%	113,693
Jul 23, 2024	13.66	14.21	13.11	13.92	13.69	0.36%	123,634
Jul 22, 2024	13.35	13.95	12.99	13.87	13.65	3.90%	182,530
Jul 19, 2024	13.55	13.82	13.31	13.35	13.13	-1.26%	120,624
Jul 18, 2024	14.27	14.49	13.37	13.52	13.30	-5.72%	195,760
Jul 17, 2024	14.36	14.90	14.10	14.34	14.11	-1.65%	228,660
Jul 16, 2024	14.25	14.74	13.88	14.58	14.34	3.85%	254,865
Jul 15, 2024	13.39	14.14	13.28	14.04	13.81	5.80%	314,151
Jul 12, 2024	12.85	13.61	12.75	13.27	13.06	5.40%	331,186
Jul 11, 2024	11.16	12.73	11.06	12.59	12.39	15.61%	330,140
Jul 10, 2024	10.66	11.00	10.57	10.89	10.71	3.13%	147,998
Jul 9, 2024	10.25	11.14	10.25	10.56	10.39	3.02%	176,387
Jul 8, 2024	10.34	10.50	9.89	10.25	10.08	0.39%	170,871
Jul 5, 2024	10.28	10.30	10.04	10.21	10.04	-1.07%	122,852
Jul 3, 2024	10.69	10.79	10.30	10.32	10.15	-3.55%	59,086
Jul 2, 2024	10.88	11.09	10.60	10.70	10.53	-1.38%	142,688
Jul 1, 2024	10.56	10.91	10.43	10.85	10.67	2.36%	212,623
Jun 28, 2024	10.31	10.67	10.08	10.60	10.43	1.53%	536,878
Jun 27, 2024	10.27	10.62	10.13	10.44	10.06	1.36%	205,683
Jun 26, 2024	10.40	10.82	10.29	10.30	9.92	-2.74%	246,286
Jun 25, 2024	10.82	10.87	10.52	10.59	10.20	-3.46%	190,351