Granite Real Estate Investment Trust - GRP-UN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	55.61	55.61	55.61	55.61	55.61	371
October 01, 2025	55.66	56.04	56.04	56.04	55.6	2,888
September 30, 2025	55.78	55.74	55.74	55.78	55.74	4,018
September 29, 2025	55.43	55.3	55.3	55.43	55.3	7,080
September 26, 2025	56.05	55.76	55.56	56.05	55.55	1,295
September 25, 2025	54.99	55.51	55.31	55.51	54.77	3,293
September 24, 2025	55.69	55.26	55.05	55.69	55.25	4,678
September 23, 2025	56.55	55.87	55.67	56.81	55.5	9,890
September 22, 2025	56.66	56.93	56.72	57.68	54.96	11,464
September 19, 2025	55.54	57	57	57	55.42	8,604
September 18, 2025	54.89	55.13	55.13	55.6	54.89	7,688
September 17, 2025	56.22	54.83	54.83	56.22	54.83	12,490
September 16, 2025	55.9	55.7	55.7	56.02	55.7	11,419
September 15, 2025	56.5	55.99	55.99	56.5	55.99	13,116
September 12, 2025	56.42	56.59	56.59	56.86	56.39	15,314
September 11, 2025	57.06	57.02	57.02	57.42	57.02	4,949
September 10, 2025	57.28	57.28	57.28	57.28	57.28	6
September 09, 2025	57.57	57.28	57.28	57.57	57.28	2,226
September 08, 2025	56.69	56.69	56.69	56.69	56.69	386
September 05, 2025	56.69	56.69	56.69	56.69	56.69	944
September 04, 2025	56.31	56.31	56.31	56.31	56.31	567
September 03, 2025	55.31	55.31	55.31	55.31	55.31	135
September 02, 2025	57.15	55.31	55.31	57.15	55.17	5,542
August 29, 2025	56.88	57.23	57.23	57.23	56.88	837
August 28, 2025	56.86	57	56.79	57	56.66	10,914
August 27, 2025	56.78	56.65	56.45	56.78	56.65	1,474
August 26, 2025	57.21	56.55	56.35	57.29	56.5	3,952
August 25, 2025	58.82	57.65	57.44	58.82	57.65	4,640
August 22, 2025	58.13	59.2	59.2	59.51	58.13	8,089
August 21, 2025	57.56	57.56	57.56	57.56	57.56	918
August 20, 2025	56.6	56.6	56.6	56.6	56.6	0
August 19, 2025	57.41	56.6	56.6	57.41	56.6	2,221
August 18, 2025	57.5	56.6	56.6	57.5	56.6	13,490
August 15, 2025	56.92	57.75	57.75	57.75	56.92	10,278
August 14, 2025	56.62	56.62	56.62	56.62	56.62	9,923
August 13, 2025	56.3	56.66	56.66	56.81	55.61	20,344
August 12, 2025	55.5	56.27	56.27	56.4	55.5	12,995
August 11, 2025	55.4	55.14	55.14	55.4	54.66	4,042
August 08, 2025	54.69	55.75	55.75	55.75	54.69	7,966
August 07, 2025	54.39	54.89	54.89	55.01	54.39	2,643
August 06, 2025	54.31	54.42	54.42	54.57	53.76	2,343
August 05, 2025	53.31	54.14	54.14	54.3	53.31	4,563
August 04, 2025	52.91	52.91	52.91	52.91	52.91	108
August 01, 2025	52.96	53.5	53.5	53.53	52.96	6,400
July 31, 2025	53.33	52.78	52.78	53.49	52.78	9,589
July 30, 2025	54.15	53.59	53.39	54.15	53.56	9,411
July 29, 2025	53.43	53.62	53.42	53.62	53.43	3,882
July 28, 2025	53.29	53.29	53.09	54.9	53.29	1,744
July 25, 2025	52.9	53.33	53.13	53.33	52.9	3,374
July 24, 2025	53.09	53.53	53.33	53.6	52.86	2,378
July 23, 2025	53.56	53.44	53.24	53.99	53.35	4,114
July 22, 2025	53	53	52.72	53	53	12
July 21, 2025	52.4	53	52.79	53	52.4	2,859
July 18, 2025	52.08	52.29	52.09	52.29	52.03	6,465
July 17, 2025	52.36	52.36	52.16	52.36	52.36	1,055
July 16, 2025	52.79	53	52.8	53	52.79	1,263
July 15, 2025	52.73	52.73	52.73	52.73	52.73	224
July 14, 2025	52.08	52.73	52.73	52.98	52.08	2,200
July 11, 2025	51.88	52.27	52.27	52.27	51.88	6,196
July 10, 2025	52.5	52.68	52.68	52.82	52.5	3,329

Granite Real Estate Investment Trust (GRP-UN) NYSE