Granite Real Estate Invt TR (NY: GRP-U )

67.76 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 67.55 67.76 67.14 67.76 1,585 +0.01(+0.01%)
May 19, 2022 68.02 68.02 67.70 67.75 8,894 +0.32(+0.47%)
May 18, 2022 68.26 68.59 67.43 67.43 3,526 -1.48(-2.15%)
May 17, 2022 68.85 68.91 68.71 68.91 2,684 +0.00(+0.00%)
May 16, 2022 67.34 68.91 67.34 68.91 1,318 +0.99(+1.46%)
May 13, 2022 66.96 67.92 66.96 67.92 1,727 +1.62(+2.44%)
May 12, 2022 65.10 66.93 65.10 66.30 3,672 +0.66(+1.01%)
May 11, 2022 65.25 66.78 64.99 65.64 3,949 +0.65(+1.00%)
May 10, 2022 65.56 66.72 64.99 64.99 3,365 -0.66(-1.01%)
May 09, 2022 66.32 66.47 65.65 65.65 3,930 -1.57(-2.34%)
May 06, 2022 68.25 68.40 67.11 67.22 1,433 -2.06(-2.97%)
May 05, 2022 70.64 70.64 69.28 69.28 3,041 -2.24(-3.13%)
May 04, 2022 70.23 71.52 70.23 71.52 2,154 +0.50(+0.70%)
May 03, 2022 71.04 71.95 71.02 71.02 6,363 +0.18(+0.25%)
May 02, 2022 73.97 73.97 70.62 70.84 5,864 -3.74(-5.01%)
Apr 29, 2022 77.11 77.11 74.53 74.58 8,959 -2.27(-2.95%)
Apr 28, 2022 75.66 76.89 75.48 76.85 1,466 +1.66(+2.21%)
Apr 27, 2022 75.51 76.09 75.19 75.19 1,673 -0.50(-0.66%)
Apr 26, 2022 76.55 76.55 75.69 75.69 4,172 -1.35(-1.75%)
Apr 25, 2022 76.71 77.32 75.68 77.04 8,265 -0.34(-0.44%)
Apr 22, 2022 78.50 78.50 76.93 77.38 2,365 -1.16(-1.48%)
Apr 21, 2022 79.73 79.80 78.50 78.54 13,364 -1.70(-2.12%)
Apr 20, 2022 79.82 80.79 79.77 80.25 8,285 +1.08(+1.36%)
Apr 19, 2022 76.89 79.17 76.89 79.17 7,298 +1.98(+2.57%)
Apr 18, 2022 77.30 77.30 77.19 77.19 808 +0.21(+0.27%)
Apr 14, 2022 77.42 77.42 76.83 76.98 1,109 -0.21(-0.27%)
Apr 13, 2022 75.25 77.35 75.25 77.19 1,763 +1.37(+1.81%)
Apr 12, 2022 74.79 75.82 74.79 75.82 1,210 +1.38(+1.85%)
Apr 11, 2022 75.70 75.70 74.19 74.44 1,204 -1.48(-1.95%)
Apr 08, 2022 75.40 75.92 75.40 75.92 1,281 +1.28(+1.71%)
Apr 07, 2022 74.53 74.67 74.53 74.64 1,404 +0.78(+1.06%)
Apr 06, 2022 76.18 76.18 73.07 73.86 6,524 -2.25(-2.96%)
Apr 05, 2022 76.39 76.72 75.94 76.11 5,344 +1.23(+1.64%)
Apr 04, 2022 77.72 77.72 74.81 74.88 12,456 -3.12(-4.00%)
Apr 01, 2022 77.14 78.43 77.14 78.00 4,839 +0.85(+1.10%)
Mar 31, 2022 77.50 77.62 77.12 77.15 35,640 +0.19(+0.25%)
Mar 30, 2022 77.10 77.39 76.91 76.96 6,082 -0.34(-0.44%)
Mar 29, 2022 77.15 77.63 77.03 77.30 2,778 +0.79(+1.03%)
Mar 28, 2022 76.38 76.51 76.38 76.51 426 -0.51(-0.66%)
Mar 25, 2022 76.72 77.19 76.62 77.02 1,760 -0.06(-0.08%)
Mar 24, 2022 77.69 77.98 76.97 77.08 3,737 -0.74(-0.95%)
Mar 23, 2022 78.35 78.35 77.82 77.82 807 -0.50(-0.64%)
Mar 22, 2022 77.15 78.32 77.15 78.32 1,790 +1.58(+2.06%)
Mar 21, 2022 77.70 77.70 76.46 76.74 2,374 -0.86(-1.11%)
Mar 18, 2022 76.19 77.70 76.19 77.60 659 +0.86(+1.12%)
Mar 17, 2022 74.61 76.83 74.61 76.74 1,967 +1.69(+2.25%)
Mar 16, 2022 75.17 75.41 75.05 75.05 955 +1.43(+1.94%)
Mar 15, 2022 73.17 73.64 72.46 73.62 2,847 +0.11(+0.15%)
Mar 14, 2022 74.90 75.25 73.48 73.51 4,404 -1.06(-1.42%)
Mar 11, 2022 72.65 75.64 72.65 74.57 13,069 +3.43(+4.82%)
Mar 10, 2022 71.23 71.43 70.61 71.14 1,487 -0.01(-0.01%)
Mar 09, 2022 71.53 71.66 70.75 71.15 42,130 +0.99(+1.41%)
Mar 08, 2022 70.82 70.92 70.00 70.16 2,660 -2.10(-2.91%)
Mar 07, 2022 74.52 74.52 72.26 72.26 1,334 -1.87(-2.52%)
Mar 04, 2022 74.02 74.13 74.02 74.13 788 +0.34(+0.46%)
Mar 03, 2022 74.00 74.01 73.05 73.79 1,929 -1.10(-1.47%)
Mar 02, 2022 74.25 74.89 73.94 74.89 2,217 +1.86(+2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.