Granite Real Estate Investment Trust (GRP.U)
NYSE: GRP.U · Real-Time Price · USD
55.00
+0.32 (0.59%)
Dec 5, 2025, 4:00 PM EST - Market closed
GRP.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.17 | 55.00 | 54.17 | 55.00 | 55.00 | 0.59% | 5,178 |
| Dec 3, 2025 | 53.94 | 54.73 | 53.94 | 54.68 | 54.68 | 1.11% | 7,324 |
| Dec 2, 2025 | 54.24 | 54.24 | 54.08 | 54.08 | 54.08 | -0.72% | 1,352 |
| Dec 1, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -2.07% | 2,286 |
| Nov 28, 2025 | 55.37 | 55.63 | 55.37 | 55.62 | 55.62 | 3.13% | 9,776 |
| Nov 25, 2025 | 54.37 | 54.80 | 53.93 | 53.93 | 53.73 | 0.54% | 5,172 |
| Nov 24, 2025 | 53.99 | 53.99 | 53.59 | 53.64 | 53.44 | -0.11% | 10,579 |
| Nov 21, 2025 | 53.75 | 53.75 | 53.70 | 53.70 | 53.50 | 0.76% | 6,332 |
| Nov 20, 2025 | 54.26 | 54.26 | 53.30 | 53.30 | 53.10 | -1.81% | 12,733 |
| Nov 19, 2025 | 54.69 | 54.69 | 54.16 | 54.28 | 54.08 | -1.04% | 9,203 |
| Nov 18, 2025 | 53.68 | 55.15 | 53.68 | 54.85 | 54.64 | 1.38% | 4,584 |
| Nov 17, 2025 | 54.64 | 54.80 | 54.10 | 54.10 | 53.90 | -1.19% | 3,742 |
| Nov 14, 2025 | 54.72 | 54.75 | 54.72 | 54.75 | 54.55 | -0.43% | 6,125 |
| Nov 13, 2025 | 55.29 | 55.29 | 54.87 | 54.99 | 54.78 | -0.23% | 5,614 |
| Nov 11, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 54.90 | -0.01% | 3,883 |
| Nov 10, 2025 | 55.75 | 55.75 | 55.12 | 55.12 | 54.91 | -0.20% | 9,397 |
| Nov 7, 2025 | 55.29 | 55.29 | 55.23 | 55.23 | 55.02 | 0.32% | 6,973 |
| Nov 6, 2025 | 55.68 | 55.68 | 55.05 | 55.05 | 54.84 | -0.93% | 15,944 |
| Nov 5, 2025 | 54.56 | 55.57 | 54.56 | 55.57 | 55.36 | 1.83% | 47,216 |
| Nov 4, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 54.36 | -2.07% | 1,067 |
| Nov 3, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.51 | -0.51% | 754 |
| Oct 31, 2025 | 56.92 | 56.92 | 56.01 | 56.01 | 55.80 | 0.49% | 8,387 |
| Oct 30, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.32 | 1.02% | 5,016 |
| Oct 29, 2025 | 57.58 | 57.58 | 55.17 | 55.17 | 54.76 | -3.80% | 16,488 |
| Oct 28, 2025 | 57.51 | 57.51 | 57.35 | 57.35 | 56.92 | 0.04% | 4,883 |
| Oct 27, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 56.90 | 0.03% | 2,756 |
| Oct 24, 2025 | 57.33 | 57.33 | 57.30 | 57.30 | 56.88 | 0.79% | 530 |
| Oct 23, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.43 | -0.23% | 3,110 |
| Oct 22, 2025 | 57.28 | 57.31 | 56.98 | 56.98 | 56.56 | 0.35% | 5,504 |
| Oct 21, 2025 | 56.86 | 56.86 | 56.74 | 56.78 | 56.36 | 0.96% | 2,656 |
| Oct 20, 2025 | 57.38 | 57.38 | 56.24 | 56.24 | 55.83 | -0.86% | 5,674 |
| Oct 17, 2025 | 56.00 | 56.73 | 56.00 | 56.73 | 56.31 | 3.60% | 4,500 |
| Oct 16, 2025 | 55.18 | 55.43 | 54.76 | 54.76 | 54.35 | -0.13% | 4,890 |
| Oct 15, 2025 | 54.83 | 54.83 | 54.83 | 54.83 | 54.42 | -0.16% | 3,062 |
| Oct 14, 2025 | 54.76 | 54.92 | 54.74 | 54.92 | 54.51 | 0.89% | 2,421 |
| Oct 10, 2025 | 54.56 | 54.68 | 54.28 | 54.43 | 54.03 | -0.38% | 6,058 |
| Oct 9, 2025 | 55.58 | 55.58 | 54.56 | 54.64 | 54.24 | -1.07% | 6,565 |
| Oct 8, 2025 | 55.27 | 55.27 | 55.23 | 55.23 | 54.82 | -0.31% | 2,796 |
| Oct 7, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 54.99 | -1.09% | 4,795 |
| Oct 6, 2025 | 56.26 | 56.61 | 55.62 | 56.01 | 55.60 | -1.27% | 10,138 |
| Oct 3, 2025 | 56.62 | 56.73 | 56.09 | 56.73 | 56.31 | 2.01% | 2,176 |
| Oct 2, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.20 | -0.77% | 371 |
| Oct 1, 2025 | 55.66 | 56.04 | 55.60 | 56.04 | 55.63 | 0.54% | 2,888 |
| Sep 30, 2025 | 55.78 | 55.78 | 55.74 | 55.74 | 55.33 | 0.80% | 4,018 |
| Sep 29, 2025 | 55.43 | 55.43 | 55.30 | 55.30 | 54.89 | -0.83% | 7,080 |
| Sep 26, 2025 | 56.05 | 56.05 | 55.55 | 55.76 | 55.15 | 0.45% | 1,295 |
| Sep 25, 2025 | 54.99 | 55.51 | 54.77 | 55.51 | 54.90 | 0.46% | 3,293 |
| Sep 24, 2025 | 55.69 | 55.69 | 55.25 | 55.26 | 54.65 | -1.10% | 4,678 |
| Sep 23, 2025 | 56.55 | 56.81 | 55.50 | 55.87 | 55.26 | -1.86% | 9,890 |
| Sep 22, 2025 | 56.66 | 57.68 | 54.96 | 56.93 | 56.30 | -0.12% | 11,464 |
| Sep 19, 2025 | 55.54 | 57.00 | 55.27 | 57.00 | 56.37 | 3.38% | 40,667 |
| Sep 18, 2025 | 54.89 | 55.60 | 54.89 | 55.14 | 54.53 | 0.56% | 7,688 |
| Sep 17, 2025 | 56.22 | 56.22 | 54.83 | 54.83 | 54.23 | -1.56% | 12,490 |
| Sep 16, 2025 | 55.90 | 56.02 | 55.70 | 55.70 | 55.09 | -0.52% | 11,419 |
| Sep 15, 2025 | 56.50 | 56.50 | 55.99 | 55.99 | 55.38 | -1.05% | 13,116 |
| Sep 12, 2025 | 56.42 | 56.86 | 56.39 | 56.59 | 55.96 | -0.76% | 15,314 |
| Sep 11, 2025 | 57.06 | 57.42 | 57.02 | 57.02 | 56.39 | -0.45% | 4,949 |
| Sep 9, 2025 | 57.57 | 57.57 | 57.28 | 57.28 | 56.65 | 1.04% | 2,226 |
| Sep 5, 2025 | 56.69 | 56.69 | 56.69 | 56.69 | 56.07 | 0.67% | 944 |
| Sep 4, 2025 | 56.31 | 56.31 | 56.31 | 56.31 | 55.69 | 1.81% | 567 |
| Sep 2, 2025 | 57.15 | 57.15 | 55.17 | 55.31 | 54.70 | -3.35% | 5,542 |
| Aug 29, 2025 | 56.88 | 57.23 | 56.88 | 57.23 | 56.60 | 0.40% | 837 |
| Aug 28, 2025 | 56.86 | 57.00 | 56.66 | 57.00 | 56.17 | 0.62% | 10,914 |
| Aug 27, 2025 | 56.78 | 56.78 | 56.65 | 56.65 | 55.83 | 0.18% | 1,474 |
| Aug 26, 2025 | 57.21 | 57.29 | 56.50 | 56.55 | 55.73 | -1.91% | 3,952 |
| Aug 25, 2025 | 58.82 | 58.82 | 57.65 | 57.65 | 56.81 | -2.62% | 4,640 |
| Aug 22, 2025 | 58.13 | 59.51 | 58.13 | 59.20 | 58.34 | 2.85% | 8,089 |
| Aug 21, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 56.72 | 1.70% | 918 |
| Aug 19, 2025 | 57.41 | 57.41 | 56.60 | 56.60 | 55.78 | - | 2,221 |
| Aug 18, 2025 | 57.50 | 57.50 | 56.60 | 56.60 | 55.78 | -1.99% | 13,490 |
| Aug 15, 2025 | 56.92 | 57.75 | 56.92 | 57.75 | 56.91 | 1.99% | 10,278 |
| Aug 14, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 55.80 | -0.07% | 9,923 |
| Aug 13, 2025 | 56.30 | 56.81 | 55.61 | 56.66 | 55.84 | 0.69% | 20,344 |
| Aug 12, 2025 | 55.50 | 56.40 | 55.50 | 56.27 | 55.45 | 2.05% | 12,995 |
| Aug 11, 2025 | 55.40 | 55.40 | 54.66 | 55.14 | 54.34 | -1.09% | 4,042 |
| Aug 8, 2025 | 54.69 | 55.75 | 54.69 | 55.75 | 54.94 | 1.57% | 7,966 |
| Aug 7, 2025 | 54.39 | 55.01 | 54.39 | 54.89 | 54.09 | 0.86% | 2,643 |
| Aug 6, 2025 | 54.31 | 54.57 | 53.76 | 54.42 | 53.63 | 0.52% | 2,343 |
| Aug 5, 2025 | 53.31 | 54.30 | 53.31 | 54.14 | 53.35 | 2.32% | 4,563 |
| Aug 4, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.14 | -1.10% | 108 |
| Aug 1, 2025 | 52.96 | 53.53 | 52.96 | 53.50 | 52.72 | 1.36% | 6,400 |
| Jul 31, 2025 | 53.33 | 53.49 | 52.78 | 52.78 | 52.01 | -1.51% | 9,589 |
| Jul 30, 2025 | 54.15 | 54.15 | 53.56 | 53.59 | 52.61 | -0.06% | 9,411 |
| Jul 29, 2025 | 53.43 | 53.62 | 53.43 | 53.62 | 52.64 | 0.62% | 3,882 |
| Jul 28, 2025 | 53.29 | 54.90 | 53.29 | 53.29 | 52.31 | -0.08% | 1,744 |
| Jul 25, 2025 | 52.90 | 53.33 | 52.90 | 53.33 | 52.35 | -0.37% | 3,374 |
| Jul 24, 2025 | 53.09 | 53.60 | 52.86 | 53.53 | 52.55 | 0.17% | 2,378 |
| Jul 23, 2025 | 53.56 | 53.99 | 53.35 | 53.44 | 52.46 | 0.84% | 4,114 |
| Jul 21, 2025 | 52.40 | 53.00 | 52.40 | 53.00 | 52.02 | 1.35% | 2,859 |
| Jul 18, 2025 | 52.08 | 52.29 | 52.03 | 52.29 | 51.33 | -0.13% | 6,465 |
| Jul 17, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 51.40 | -1.21% | 1,055 |
| Jul 16, 2025 | 52.79 | 53.00 | 52.79 | 53.00 | 52.03 | 0.51% | 1,263 |
| Jul 14, 2025 | 52.08 | 52.98 | 52.08 | 52.73 | 51.76 | 0.88% | 2,200 |
| Jul 11, 2025 | 51.88 | 52.27 | 51.88 | 52.27 | 51.31 | -0.78% | 6,196 |
| Jul 10, 2025 | 52.50 | 52.82 | 52.50 | 52.68 | 51.71 | 1.68% | 3,329 |
| Jul 9, 2025 | 52.07 | 52.10 | 51.81 | 51.81 | 50.86 | 1.53% | 8,612 |
| Jul 8, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 50.09 | -1.47% | 6,992 |
| Jul 7, 2025 | 52.09 | 52.09 | 51.51 | 51.79 | 50.84 | -0.51% | 5,435 |
| Jul 3, 2025 | 51.54 | 52.06 | 51.10 | 52.06 | 51.10 | 1.27% | 5,247 |
| Jul 2, 2025 | 50.46 | 52.76 | 50.46 | 51.40 | 50.46 | 0.86% | 4,468 |