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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	52.07	51.81	51.81	52.1	51.81	8,612
July 08, 2025	51.03	51.03	51.03	51.03	51.03	6,992
July 07, 2025	52.09	51.79	51.79	52.09	51.51	5,435
July 03, 2025	51.54	52.06	52.06	52.06	51.1	5,247
July 02, 2025	50.46	51.4	51.4	52.76	50.46	4,468
July 01, 2025	50.96	50.96	50.96	50.96	50.96	103
June 30, 2025	50.19	50.7	50.7	51.2	50.18	15,674
June 27, 2025	50.95	50.41	50.2	51.31	50.41	458
June 26, 2025	51.66	50.17	49.96	51.66	50.17	1,266
June 25, 2025	50.11	53.5	53.28	53.5	49.93	9,370
June 24, 2025	50.45	54.03	53.81	54.03	50.13	10,187
June 23, 2025	50.58	50.11	49.9	50.58	50.11	24,411
June 20, 2025	51.12	50.65	50.44	51.27	49.81	23,381
June 18, 2025	50.82	50.5	50.29	50.82	50.5	5,865
June 17, 2025	50.71	50.45	50.24	50.71	50.45	4,879
June 16, 2025	52.01	51.45	51.24	52.01	51.38	6,030
June 13, 2025	51.95	51.63	51.42	51.95	51.63	4,122
June 12, 2025	52.56	52.6	52.38	52.88	52.08	15,101
June 11, 2025	51.68	51.68	51.47	51.68	51.68	2,365
June 10, 2025	52.22	51.92	51.71	52.22	51.9	5,005
June 09, 2025	51.95	52.31	52.1	52.66	51.68	11,640
June 06, 2025	51.13	51.55	51.34	51.65	50.9	3,648
June 05, 2025	50.34	50.76	50.55	50.78	50.34	1,879
June 04, 2025	50.54	50.7	50.49	50.7	50.4	14,573
June 03, 2025	51	50.92	50.71	51.27	50.84	1,544
June 02, 2025	51.61	51.13	50.92	51.61	50.81	7,595
May 30, 2025	50.98	51.4	51.4	51.4	50.56	9,022
May 29, 2025	50.18	50.71	50.5	50.86	49.68	6,143

Granite Real Estate Investment Trust (GRP-UN) NYSE