Granite Real Estate Inc. Historical Stock Prices

GRP/U 
$35.72
*  
0.66
1.81%
Get GRP/U Alerts
*Delayed - data as of Jan. 29, 2015 13:28 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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
13:28  36.06  35.72  35.72  35.72 129
01/28/2015 36.48 36.48 36 36.38 6,937
01/27/2015 36.26 36.32 35.98 36.3 6,132
01/26/2015 36.15 36.81 35.975 36.4 2,896
01/23/2015 36.64 36.69 36.2 36.2 1,882
01/22/2015 37.03 37.14 36.69 36.69 2,190
01/21/2015 36.82 36.82 35.8 36.34 4,684
01/20/2015 36.83 39.4 36.7 36.73 5,001
01/16/2015 36.85 37.09 36.85 37.09 6,883
01/15/2015 37.05 37.25 37.05 37.2 10,930
01/14/2015 36.74 37 36.74 36.77 5,879
01/13/2015 37 37.74 36.85 37.74 1,880
01/12/2015 36.667 37.8 36.57 37.8 11,065
01/09/2015 37.5 37.5 36.92 37.24 8,079
01/08/2015 38.5 38.5 37.49 37.5 16,837
01/07/2015 37.57 38.55 37.57 38.35 48,325
01/06/2015 36.23 36.86 36.21 36.79 6,598
01/05/2015 35.3 38.45 34.96 35.97 4,729
01/02/2015 35.51 35.51 35.18 35.42 1,218
12/31/2014 35.89 35.89 35.39 35.55 852
12/30/2014 36.58 36.58 36.1 36.1 2,339
12/29/2014 36.55 36.76 36.52 36.58 1,108
12/26/2014 36 36 36 36 140
12/24/2014 35.95 36.66 35.95 36.66 752
12/23/2014 35.5 35.91 35.38 35.91 3,640
12/22/2014 35.32 35.32 34.5 34.95 7,541
12/19/2014 34.45 35 34.35 35 5,278
12/18/2014 34.38 34.71 34.28 34.42 6,652
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
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?