Granite Real Estate Inc. Historical Stock Prices

GRP/U 
$34
*  
unch
unch
Get GRP/U Alerts
*Delayed - data as of Dec. 18, 2014 9:53 ET  -  Find a broker to begin trading GRP/U now


Community Rating:
View:    GRP/U Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
9:53  34.65 N/A N/A  34 0
12/17/2014 34.19 34.22 34 34 2,332
12/16/2014 34 34.8 33.91 34.8 3,644
12/15/2014 34.16 34.16 34.16 34.16 693
12/12/2014 34.75 34.91 34.24 34.27 3,139
12/11/2014 34.47 34.83 34.4 34.83 18,370
12/10/2014 35.1 35.1 34.54 34.54 1,625
12/09/2014 34.34 35.11 34.33 34.87 1,601
12/08/2014 35.35 35.36 32.31 34.79 3,885
12/05/2014 35.88 36.02 35.65 35.65 2,663
12/04/2014 36.03 36.07 36.03 36.03 745
12/03/2014 36.78 36.8 36.33 36.36 3,742
12/02/2014 36.34 36.69 36.34 36.48 9,035
12/01/2014 35.41 36.51 35.37 36.51 12,111
11/28/2014 35.38 35.38 34.8 34.8 476
11/26/2014 35.52 36.33 35.49 36.33 5,995
11/25/2014 35.77 35.77 35.14 35.14 589
11/24/2014 35.28 35.565 35.28 35.32 3,303
11/21/2014 35.28 35.34 34.99 35.34 2,906
11/20/2014 34.58 35.34 34.58 35.34 8,803
11/19/2014 35.76 35.8 34.11 34.11 14,560
11/18/2014 35.59 35.94 35.59 35.94 8,104
11/17/2014 35.48 35.92 35.47 35.47 8,143
11/14/2014 35.9 35.9 35.4 35.4 2,511
11/13/2014 35.5 36.22 35.5 35.5 12,229
11/12/2014 36.15 36.16 36.01 36.15 11,092
11/11/2014 36.1 36.26 35.93 36.15 12,368
11/10/2014 36.25 36.55 36 36.27 10,390
11/07/2014 36.86 37.25 36.62 37.25 13,487
11/06/2014 36.47 36.6 36.25 36.51 3,786
11/05/2014 36.06 36.98 36.06 36.98 3,319
11/04/2014 36.35 36.35 36.19 36.2851 1,642
11/03/2014 36.61 36.86 36.33 36.7 9,128
10/31/2014 36.34 36.58 36.06 36.06 970
10/30/2014 36.05 36.79 36.05 36.75 785
10/29/2014 35.73 36.05 35.73 35.95 932
10/28/2014 36.16 36.16 35.78 35.78 933
10/27/2014 35.37 36.13 35.36 35.69 1,894
10/24/2014 35.06 35.3832 34.7 34.7 2,372
10/23/2014 35.1 35.28 34.63 34.63 2,883
10/22/2014 34.58 34.84 34.54 34.58 2,830
10/21/2014 34.76 34.76 34.45 34.45 2,955
10/20/2014 33.9 35.8 33.71 35.8 7,296
10/17/2014 33.72 33.96 33.3 33.51 3,459
10/16/2014 33.15 33.81 33.15 33.18 6,902
10/15/2014 33.4 33.61 32.58 32.58 4,591
10/14/2014 33.55 33.61 33.48 33.5 11,505
10/13/2014 33.23 33.23 33.23 33.23 765
10/10/2014 33.62 33.77 33.12 33.52 4,865
10/09/2014 34.13 34.55 33.69 33.69 3,497
10/08/2014 33.65 34.18 33.65 34.18 4,135
10/07/2014 33.68 33.95 33.4 33.4 4,292
10/06/2014 33.96 34.22 33.95 34.22 2,621
10/03/2014 34.22 34.268 33.68 33.95 6,038
10/02/2014 34.79 34.83 34.16 34.23 1,829
10/01/2014 34.42 34.88 34.315 34.55 7,506
09/30/2014 34.52 34.53 34.38 34.53 18,161
09/29/2014 34.87 35.02 34.77 34.77 17,847
09/26/2014 35.25 35.25 34.86 35.18 5,739
09/25/2014 35.142 36.1 34.99 36.1 2,905
09/24/2014 35.71 35.73 35.3 35.56 30,562
09/23/2014 35.72 36.75 35.445 36 32,080
09/22/2014 35.78 35.91 35.46 35.46 16,524
09/19/2014 36.6 36.78 36.3 36.78 45,889
09/18/2014 36.115 36.6 35.8 36.6 23,771
09/17/2014 35.93 36.43 35.9 35.97 16,844
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?