NYSE - Delayed Quote USD

Granite Real Estate Investment Trust (GRP-UN)

52.31

+0.76

+(1.47%)

At close: June 9 at 3:39:40 PM EDT

51.95

-0.36

(-0.69%)

After hours: June 9 at 5:05:29 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	51.95	52.66	51.68	52.31	52.31	7,810
Jun 6, 2025	51.13	51.65	50.90	51.55	51.55	3,648
Jun 5, 2025	50.34	50.78	50.34	50.76	50.76	1,879
Jun 4, 2025	50.54	50.69	50.40	50.69	50.69	14,573
Jun 3, 2025	51.00	51.27	50.84	50.92	50.92	1,544
Jun 2, 2025	51.61	51.61	50.81	51.13	51.13	7,595
May 30, 2025	0.2067144 Dividend
May 30, 2025	50.98	51.40	50.56	51.40	51.40	9,022
May 29, 2025	50.18	50.85	49.68	50.71	50.42	6,143
May 28, 2025	49.18	49.92	49.18	49.60	49.32	29,917
May 27, 2025	49.56	49.83	49.02	49.53	49.25	4,180
May 23, 2025	48.31	49.30	48.31	48.97	48.70	9,400
May 22, 2025	47.75	48.57	47.75	48.40	48.13	8,726
May 21, 2025	47.77	47.85	47.77	47.85	47.58	8,433
May 20, 2025	48.14	48.14	47.67	48.12	47.85	3,148
May 19, 2025	47.40	47.40	47.40	47.40	47.14	263
May 16, 2025	47.80	47.92	47.67	47.92	47.65	7,472
May 15, 2025	47.36	48.19	47.36	48.13	47.86	8,187
May 14, 2025	47.74	47.74	47.41	47.46	47.19	9,260
May 13, 2025	47.63	48.02	47.36	48.02	47.75	6,899
May 12, 2025	46.83	47.79	46.83	47.78	47.51	14,341
May 9, 2025	45.73	47.04	45.73	46.72	46.46	13,001
May 8, 2025	45.00	45.90	44.57	45.74	45.48	8,628
May 7, 2025	45.41	45.41	44.51	44.57	44.32	28,436
May 6, 2025	45.06	45.49	44.99	45.25	45.00	4,440
May 5, 2025	45.62	45.62	45.14	45.14	44.89	8,592
May 2, 2025	45.95	45.95	45.95	45.95	45.69	2,426
May 1, 2025	46.49	46.49	45.35	45.47	45.22	19,285
Apr 30, 2025	0.2067144 Dividend
Apr 30, 2025	45.89	46.26	45.89	45.97	45.71	4,456
Apr 29, 2025	45.38	46.15	45.22	46.15	45.61	1,822
Apr 28, 2025	45.75	45.75	45.18	45.63	45.10	18,851
Apr 25, 2025	45.01	45.75	45.01	45.75	45.22	4,081
Apr 24, 2025	44.89	45.62	44.89	45.60	45.07	30,570
Apr 23, 2025	44.80	44.81	44.17	44.56	44.04	4,488
Apr 22, 2025	44.10	44.35	44.02	44.25	43.73	6,756
Apr 21, 2025	43.90	44.09	43.72	43.76	43.25	2,226
Apr 17, 2025	44.30	45.26	44.30	45.26	44.73	4,634
Apr 16, 2025	44.77	44.78	43.83	43.90	43.39	29,835
Apr 15, 2025	44.50	44.50	43.89	44.21	43.69	5,847
Apr 14, 2025	42.63	43.84	42.63	43.38	42.87	6,708
Apr 11, 2025	41.78	43.17	41.75	42.62	42.12	12,594
Apr 10, 2025	41.80	42.16	41.05	41.92	41.43	30,823
Apr 9, 2025	39.63	42.43	39.61	42.43	41.93	11,514
Apr 8, 2025	42.10	42.10	40.59	40.84	40.36	2,606
Apr 7, 2025	39.94	43.40	38.37	39.05	38.59	3,763
Apr 4, 2025	43.15	43.72	42.51	43.20	42.69	39,568
Apr 3, 2025	46.71	47.32	46.03	46.26	45.72	9,638
Apr 2, 2025	46.03	46.64	46.03	46.63	46.08	7,530
Apr 1, 2025	46.48	46.90	46.37	46.56	46.02	7,390
Mar 31, 2025	0.2067144 Dividend
Mar 31, 2025	46.58	46.90	46.48	46.82	46.27	4,481
Mar 28, 2025	47.33	47.40	46.77	46.82	45.99	3,944
Mar 27, 2025	47.62	48.03	47.00	47.69	46.85	4,156
Mar 26, 2025	48.30	48.47	47.45	47.45	46.61	4,405
Mar 25, 2025	48.31	48.32	47.95	47.95	47.10	16,343
Mar 24, 2025	47.05	47.95	47.05	47.95	47.10	13,330
Mar 21, 2025	47.01	47.50	45.56	45.56	44.75	69,174
Mar 20, 2025	47.26	47.68	47.18	47.64	46.80	4,132
Mar 19, 2025	47.89	47.98	47.20	47.98	47.13	10,134
Mar 18, 2025	44.00	47.73	44.00	47.60	46.76	9,730
Mar 17, 2025	48.25	48.26	47.74	47.79	46.95	8,492
Mar 14, 2025	46.78	47.38	46.76	47.24	46.41	32,338
Mar 13, 2025	46.75	47.39	46.42	46.42	45.60	14,684
Mar 12, 2025	45.10	46.71	45.05	46.71	45.88	2,424
Mar 11, 2025	46.93	46.93	45.38	45.85	45.03	27,075
Mar 10, 2025	46.54	46.54	46.48	46.48	45.66	15,556
Mar 7, 2025	47.79	47.97	47.79	47.97	47.12	3,080
Mar 6, 2025	47.69	47.78	47.41	47.41	46.57	1,575
Mar 5, 2025	47.73	48.24	47.22	48.13	47.28	14,696
Mar 4, 2025	46.55	47.61	45.75	47.24	46.41	15,652
Mar 3, 2025	46.60	47.31	46.17	46.60	45.78	15,542
Feb 28, 2025	0.2067144 Dividend
Feb 28, 2025	45.76	46.25	45.58	45.84	45.03	32,183
Feb 27, 2025	46.66	46.70	45.59	45.85	44.76	19,363
Feb 26, 2025	47.88	47.88	47.38	47.50	46.37	5,959
Feb 25, 2025	47.35	47.56	47.20	47.20	46.08	10,459
Feb 24, 2025	47.18	47.61	47.13	47.13	46.01	5,845
Feb 21, 2025	47.71	47.92	47.48	47.75	46.62	11,159
Feb 20, 2025	47.90	49.23	47.85	47.85	46.71	14,284
Feb 19, 2025	47.65	48.56	47.55	48.56	47.41	57,075
Feb 18, 2025	47.80	48.60	47.35	48.60	47.45	8,850
Feb 14, 2025	48.35	48.35	48.35	48.35	47.20	18,416
Feb 13, 2025	47.98	48.04	47.70	48.04	46.90	16,800
Feb 12, 2025	47.56	47.56	47.28	47.28	46.16	22,379
Feb 11, 2025	48.46	48.46	47.20	47.88	46.74	6,634
Feb 10, 2025	49.60	49.60	48.35	49.14	47.97	11,768
Feb 7, 2025	49.47	49.47	48.12	48.50	47.35	12,042
Feb 6, 2025	48.64	49.71	48.62	49.71	48.53	41,751
Feb 5, 2025	47.72	48.80	47.72	48.80	47.64	32,104
Feb 4, 2025	46.91	47.63	46.91	47.11	45.99	27,672
Feb 3, 2025	45.90	46.47	45.45	45.62	44.54	17,568
Jan 31, 2025	0.2067144 Dividend
Jan 31, 2025	48.18	49.00	48.15	49.00	47.84	25,994
Jan 30, 2025	47.65	49.18	47.65	48.71	47.28	1,009
Jan 29, 2025	48.31	48.31	47.41	47.74	46.33	898
Jan 28, 2025	48.47	48.63	48.18	48.18	46.76	1,041
Jan 27, 2025	48.99	49.48	48.69	48.69	47.26	1,333
Jan 24, 2025	48.35	49.02	48.30	49.00	47.56	62,194
Jan 23, 2025	49.15	49.15	48.37	48.40	46.98	5,650
Jan 22, 2025	48.23	48.89	48.23	48.89	47.45	12,623
Jan 21, 2025	47.07	48.40	47.07	48.40	46.98	15,185
Jan 17, 2025	47.69	47.79	47.32	47.32	45.93	4,875
Jan 16, 2025	48.13	48.13	47.44	47.44	46.05	12,623
Jan 15, 2025	48.71	48.71	48.22	48.27	46.85	16,176
Jan 14, 2025	47.92	47.92	47.36	47.56	46.16	2,468
Jan 13, 2025	47.34	47.67	47.14	47.28	45.89	9,914
Jan 10, 2025	48.22	48.22	46.75	46.75	45.37	13,371
Jan 8, 2025	48.00	48.50	47.97	48.49	47.06	12,443
Jan 7, 2025	49.10	49.59	49.07	49.07	47.63	2,560
Jan 6, 2025	48.97	49.00	48.97	49.00	47.56	7,770
Jan 3, 2025	48.20	48.81	48.20	48.73	47.30	3,144
Jan 2, 2025	48.44	48.97	48.11	48.49	47.06	5,398
Dec 31, 2024	0.2067144 Dividend
Dec 31, 2024	48.03	48.54	47.89	48.54	47.11	36,703
Dec 30, 2024	47.90	48.69	47.41	47.88	46.19	11,539
Dec 27, 2024	49.40	49.40	48.40	48.40	46.70	1,658
Dec 26, 2024	48.38	48.46	48.00	48.46	46.76	440
Dec 24, 2024	49.29	49.33	49.29	49.31	47.58	9,416
Dec 23, 2024	49.26	49.35	49.07	49.13	47.40	2,255
Dec 20, 2024	49.71	50.14	47.32	49.15	47.42	13,152
Dec 19, 2024	50.08	50.08	48.68	48.94	47.22	25,515
Dec 18, 2024	51.15	51.47	49.31	49.54	47.80	21,808
Dec 17, 2024	50.65	50.81	50.20	50.72	48.94	1,227
Dec 16, 2024	50.90	51.03	50.25	50.65	48.87	6,624
Dec 13, 2024	50.85	51.26	50.54	50.90	49.11	12,335
Dec 12, 2024	51.67	51.89	51.43	51.75	49.93	3,100
Dec 11, 2024	52.14	52.14	51.12	51.17	49.37	3,033
Dec 10, 2024	51.95	52.00	51.26	51.26	49.46	1,584
Dec 9, 2024	51.69	52.20	51.69	52.17	50.34	1,963
Dec 6, 2024	52.69	52.83	51.85	51.92	50.10	4,213
Dec 5, 2024	52.57	53.13	52.32	53.13	51.26	6,943
Dec 4, 2024	53.20	53.20	52.56	52.72	50.87	7,876
Dec 3, 2024	53.46	53.67	53.33	53.66	51.77	6,240
Dec 2, 2024	55.00	55.00	53.58	53.60	51.71	3,793
Nov 29, 2024	54.10	54.49	53.16	54.44	52.53	7,146
Nov 27, 2024	0.20065817 Dividend
Nov 27, 2024	53.15	53.90	53.10	53.27	51.40	44,549
Nov 26, 2024	53.07	53.25	52.55	52.87	50.74	3,596
Nov 25, 2024	54.06	54.06	53.51	54.00	51.83	1,529
Nov 22, 2024	52.83	52.83	52.83	52.83	50.71	130
Nov 21, 2024	52.70	52.94	52.70	52.87	50.75	565
Nov 20, 2024	53.70	53.70	52.73	53.13	51.00	45,536
Nov 19, 2024	53.49	53.61	52.73	53.07	50.94	17,939
Nov 18, 2024	53.24	53.37	52.85	52.85	50.73	12,292
Nov 15, 2024	53.49	53.49	53.10	53.10	50.97	3,701
Nov 14, 2024	53.44	53.94	53.40	53.58	51.43	3,249
Nov 13, 2024	55.03	55.03	51.40	51.40	49.33	6,434
Nov 12, 2024	54.77	54.77	54.77	54.77	52.57	4,134
Nov 11, 2024	55.26	55.27	54.54	54.74	52.54	8,417
Nov 8, 2024	54.05	54.61	54.00	54.61	52.42	1,480
Nov 7, 2024	50.00	54.31	50.00	54.31	52.13	6,592
Nov 6, 2024	53.01	53.20	53.00	53.14	51.00	17,461
Nov 5, 2024	53.31	54.08	53.31	53.43	51.28	4,768
Nov 4, 2024	53.93	54.54	48.52	53.43	51.28	18,468
Nov 1, 2024	54.29	54.32	53.60	53.60	51.45	9,841
Oct 31, 2024	0.20065817 Dividend
Oct 31, 2024	55.18	55.59	50.51	50.56	48.53	13,747
Oct 30, 2024	54.62	55.49	54.62	55.49	52.99	5,135
Oct 29, 2024	54.85	54.90	50.61	53.50	51.10	2,850
Oct 28, 2024	53.00	53.00	53.00	53.00	50.62	113
Oct 25, 2024	50.50	50.50	50.35	50.35	48.09	409
Oct 24, 2024	50.01	50.45	50.01	50.45	48.18	51,442
Oct 23, 2024	59.32	59.32	53.46	53.51	51.11	3,394
Oct 22, 2024	56.21	56.21	55.00	55.00	52.53	6,485
Oct 21, 2024	56.63	56.63	54.71	55.25	52.77	7,668
Oct 18, 2024	57.00	57.00	55.81	55.81	53.30	9,366
Oct 17, 2024	56.95	57.25	56.52	57.00	54.44	7,047
Oct 16, 2024	57.74	57.75	57.72	57.75	55.15	6,099
Oct 15, 2024	57.69	57.69	56.76	56.88	54.32	11,519
Oct 14, 2024	56.13	60.61	56.13	60.61	57.89	334
Oct 11, 2024	55.53	56.00	55.53	55.96	53.45	14,754
Oct 10, 2024	55.16	56.04	55.16	56.04	53.52	6,497
Oct 9, 2024	57.60	58.13	57.24	57.29	54.72	7,691
Oct 8, 2024	58.52	58.56	54.21	56.25	53.72	18,108
Oct 7, 2024	59.70	59.70	57.93	57.93	55.33	758
Oct 4, 2024	59.69	65.63	59.00	59.55	56.87	3,755
Oct 3, 2024	59.69	59.69	59.69	59.69	57.01	-
Oct 2, 2024	60.05	60.05	59.69	59.69	57.01	759
Oct 1, 2024	60.69	60.70	59.81	60.70	57.97	2,398
Sep 30, 2024	59.95	61.11	59.70	61.11	58.36	7,487
Sep 27, 2024	0.20065817 Dividend
Sep 27, 2024	60.12	60.12	60.12	60.12	57.42	-
Sep 26, 2024	59.54	60.15	59.50	60.12	57.16	1,802
Sep 25, 2024	59.52	60.12	59.52	59.65	56.71	1,919
Sep 24, 2024	60.29	61.03	60.24	60.37	57.39	6,054
Sep 23, 2024	60.09	60.35	59.90	60.23	57.26	4,472
Sep 20, 2024	60.70	60.87	60.29	60.39	57.41	13,304
Sep 19, 2024	61.20	61.20	59.94	59.94	56.98	4,608
Sep 18, 2024	60.05	60.80	60.04	60.80	57.80	9,429
Sep 17, 2024	59.67	60.08	59.67	60.08	57.12	11,971
Sep 16, 2024	59.50	60.89	59.13	59.90	56.95	11,747
Sep 13, 2024	58.18	59.65	58.18	59.65	56.71	1,710
Sep 12, 2024	57.89	58.23	57.89	58.20	55.33	5,151
Sep 11, 2024	57.20	58.66	56.88	58.32	55.44	14,936
Sep 10, 2024	56.67	57.50	56.67	57.50	54.66	8,476
Sep 9, 2024	56.22	57.60	56.13	57.04	54.23	16,432
Sep 6, 2024	56.52	56.52	55.75	55.92	53.16	4,286
Sep 5, 2024	56.70	56.89	56.24	56.65	53.86	8,617
Sep 4, 2024	57.13	58.87	57.06	58.87	55.97	16,046
Sep 3, 2024	56.11	56.11	56.10	56.10	53.34	4,398
Aug 30, 2024	0.20065817 Dividend
Aug 30, 2024	57.24	57.24	56.46	56.72	53.92	35,108
Aug 29, 2024	56.70	56.97	56.39	56.97	53.90	3,586
Aug 28, 2024	58.03	58.03	56.71	57.10	54.02	23,033
Aug 27, 2024	57.39	58.60	57.10	58.60	55.44	8,013
Aug 26, 2024	56.44	56.65	56.20	56.26	53.23	62,713
Aug 23, 2024	55.20	55.97	55.20	55.82	52.81	13,473
Aug 22, 2024	53.68	54.34	53.68	54.33	51.40	9,275
Aug 21, 2024	53.02	53.83	52.94	53.55	50.66	5,736
Aug 20, 2024	52.41	53.50	52.38	53.50	50.62	2,367
Aug 19, 2024	52.24	53.56	51.78	52.34	49.52	21,224
Aug 16, 2024	53.49	53.49	52.19	52.50	49.67	7,693
Aug 15, 2024	52.55	52.64	52.40	52.64	49.80	3,848
Aug 14, 2024	52.09	52.09	52.09	52.09	49.28	3,666
Aug 13, 2024	52.43	52.43	51.85	51.89	49.09	2,278
Aug 12, 2024	51.51	51.99	51.51	51.99	49.19	7,794
Aug 9, 2024	51.35	52.14	51.34	52.01	49.21	3,369
Aug 8, 2024	53.00	53.00	50.56	51.29	48.53	10,116
Aug 7, 2024	54.17	54.38	52.61	53.16	50.29	13,911
Aug 6, 2024	53.03	54.19	53.03	54.19	51.27	13,985
Aug 5, 2024	52.57	52.57	52.57	52.57	49.74	-
Aug 2, 2024	52.15	52.72	52.02	52.57	49.74	1,624
Aug 1, 2024	53.50	53.50	53.50	53.50	50.62	6,941
Jul 31, 2024	0.20065817 Dividend
Jul 31, 2024	53.97	54.39	53.64	54.39	51.46	99,049
Jul 30, 2024	53.62	54.21	53.52	53.77	50.61	1,409
Jul 29, 2024	53.23	53.32	52.85	53.32	50.19	113,903
Jul 26, 2024	53.23	53.37	53.11	53.31	50.17	7,703
Jul 25, 2024	53.65	54.24	53.52	54.24	51.05	8,071
Jul 24, 2024	54.54	55.07	53.68	53.76	50.60	16,122
Jul 23, 2024	54.39	54.43	53.82	54.30	51.11	21,035
Jul 22, 2024	54.75	55.27	53.98	54.72	51.51	5,002
Jul 19, 2024	54.01	54.97	53.95	54.38	51.19	23,264
Jul 18, 2024	53.94	54.17	53.91	54.17	50.99	12,124
Jul 17, 2024	53.47	54.27	53.47	53.94	50.77	11,873
Jul 16, 2024	52.60	53.73	52.47	53.73	50.57	15,039
Jul 15, 2024	52.32	52.32	51.99	52.13	49.07	1,865
Jul 12, 2024	52.41	52.61	52.26	52.26	49.19	5,604
Jul 11, 2024	51.66	52.31	51.66	52.02	48.96	5,588
Jul 10, 2024	50.00	50.71	50.00	50.71	47.73	1,929
Jul 9, 2024	51.02	51.48	50.28	50.45	47.49	6,030
Jul 8, 2024	49.80	50.97	49.37	50.96	47.97	13,723
Jul 5, 2024	49.74	50.20	49.28	49.36	46.46	1,886
Jul 3, 2024	49.38	49.38	49.38	49.38	46.48	-
Jul 2, 2024	49.24	49.38	49.23	49.38	46.48	169,500
Jul 1, 2024	50.26	50.26	48.83	48.83	45.96	840
Jun 28, 2024	0.20065817 Dividend
Jun 28, 2024	49.86	49.86	48.95	49.60	46.69	4,016
Jun 27, 2024	48.98	49.06	48.98	49.06	45.92	580
Jun 26, 2024	48.95	49.12	48.81	48.81	45.69	833
Jun 25, 2024	51.02	51.02	49.45	49.45	46.28	875
Jun 24, 2024	48.41	50.39	48.41	50.39	47.16	163,318
Jun 21, 2024	47.90	49.00	47.60	49.00	45.86	46,143
Jun 20, 2024	48.09	48.49	47.31	48.33	45.24	6,540
Jun 18, 2024	48.39	48.39	48.39	48.39	45.29	3,030
Jun 17, 2024	48.81	48.81	48.00	48.57	45.46	6,948
Jun 14, 2024	48.75	48.85	48.36	48.36	45.26	1,391
Jun 13, 2024	49.62	49.74	49.08	49.40	46.23	5,977
Jun 12, 2024	50.04	50.26	49.90	50.04	46.84	17,232
Jun 11, 2024	49.56	50.50	49.56	50.50	47.27	11,006
Jun 10, 2024	48.85	50.00	48.85	50.00	46.80	436

SEGXF SEGRO Plc

9.00

-3.12%

MDV-PA Modiv Industrial, Inc.

24.40

-0.02%

FBBPF FIBRA Prologis

3.9000

+9.24%

NSA-PA National Storage Affiliates Trust

23.35

+1.04%

PSA-PK Public Storage

18.89

+0.32%

DREUF Dream Industrial Real Estate Investment Trust

8.60

+1.18%

PSA-PH Public Storage

22.93

+0.22%

CGIUF ESR-REIT

0.0100

-99.40%

LXP LXP Industrial Trust

8.75

+0.69%

FR First Industrial Realty Trust, Inc.

49.85

+0.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Granite Real Estate Investment Trust (GRP-UN)

Related Tickers