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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	54.63	54.68	54.68	54.73	53.94	2,423
December 02, 2025	54.24	54.08	54.08	54.24	54.08	1,352
December 01, 2025	55.62	55.62	55.62	55.62	55.62	2,286
November 28, 2025	55.37	55.62	55.62	55.63	55.37	9,776
November 26, 2025	53.93	53.93	53.93	53.93	53.93	122
November 25, 2025	54.37	53.93	53.93	54.8	53.93	5,172
November 24, 2025	53.99	53.64	53.64	53.99	53.59	10,579
November 21, 2025	53.75	53.7	53.7	53.75	53.7	6,332
November 20, 2025	54.26	53.3	53.3	54.26	53.3	12,733
November 19, 2025	54.69	54.28	54.28	54.69	54.16	9,203
November 18, 2025	53.68	54.85	54.85	55.15	53.68	4,584
November 17, 2025	54.64	54.1	54.1	54.8	54.1	3,742
November 14, 2025	54.72	54.75	54.75	54.75	54.72	6,125
November 13, 2025	55.29	54.99	54.99	55.29	54.87	5,614
November 12, 2025	55.12	55.12	55.12	55.12	55.12	145
November 11, 2025	55.12	55.12	55.12	55.12	55.12	286
November 10, 2025	55.75	55.12	55.12	55.75	55.12	9,397
November 07, 2025	55.29	55.22	55.22	55.29	55.22	6,973
November 06, 2025	55.67	55.05	55.05	55.67	55.05	15,944
November 05, 2025	54.56	55.56	55.56	55.56	54.56	47,216
November 04, 2025	54.56	54.56	54.56	54.56	54.56	1,067
November 03, 2025	55.72	55.72	55.72	55.72	55.72	754
October 31, 2025	56.92	56.01	56.01	56.92	56.01	8,387
October 30, 2025	55.73	55.73	55.53	55.73	55.73	5,016
October 29, 2025	57.58	55.17	54.96	57.58	55.17	16,488
October 28, 2025	57.51	57.35	57.14	57.51	57.35	4,883
October 27, 2025	57.32	57.32	57.11	57.32	57.32	2,756
October 24, 2025	57.33	57.3	57.09	57.33	57.3	530
October 23, 2025	56.85	56.85	57.51	56.85	56.85	224
October 22, 2025	57.28	56.98	56.98	57.31	56.98	5,504
October 21, 2025	56.86	56.78	56.78	56.86	56.74	2,656
October 20, 2025	57.38	56.24	56.24	57.38	56.24	5,674
October 17, 2025	56	56.73	56.73	56.73	56	4,500
October 16, 2025	55.18	54.76	54.76	55.43	54.76	4,890
October 15, 2025	54.83	54.83	54.83	54.83	54.83	3,062
October 14, 2025	54.76	54.92	54.92	54.92	54.74	2,421
October 13, 2025	54.43	54.43	54.43	54.43	54.43	55
October 10, 2025	54.56	54.66	54.66	54.67	54.29	2,342
October 09, 2025	55.58	54.64	54.64	55.58	54.56	6,565
October 08, 2025	55.27	55.23	55.23	55.27	55.23	2,796
October 07, 2025	55.4	55.4	55.4	55.4	55.4	4,795
October 06, 2025	56.26	56.01	56.01	56.61	55.62	10,138
October 03, 2025	56.62	56.73	56.73	56.73	56.09	2,176
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

Granite Real Estate Investment Trust (GRP-UN) NYSE