Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Granite Real Estate Investment Trust (GRP-UN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

50.40

-1.04

(-2.02%)

As of 09:30AM EDT. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	50.40	50.40	50.40	50.40	50.40	156
29 Apr 2024	51.25	51.44	51.25	51.44	51.44	256
29 Apr 2024	0.275 Dividend
26 Apr 2024	50.67	50.67	50.61	50.61	50.33	209
25 Apr 2024	50.34	50.34	49.90	50.31	50.04	109,049
24 Apr 2024	51.21	51.21	51.21	51.21	50.93	-
23 Apr 2024	51.21	51.21	51.21	51.21	50.93	7,054
22 Apr 2024	50.62	50.62	50.62	50.62	50.34	-
19 Apr 2024	50.62	50.62	50.62	50.62	50.34	14,458
18 Apr 2024	50.22	50.22	50.22	50.22	49.95	6,601
17 Apr 2024	52.31	52.31	51.86	51.95	51.67	6,478
16 Apr 2024	51.87	52.42	51.87	52.31	52.03	2,852
15 Apr 2024	53.37	53.37	53.37	53.37	53.08	-
12 Apr 2024	53.65	53.65	52.72	53.37	53.08	6,982
11 Apr 2024	56.21	56.21	54.79	54.97	54.67	4,949
10 Apr 2024	55.41	55.90	55.41	55.90	55.60	6,713
09 Apr 2024	56.28	56.93	56.28	56.93	56.62	1,388
08 Apr 2024	55.86	56.28	55.55	56.28	55.97	5,673
05 Apr 2024	55.95	56.33	55.95	56.33	56.02	2,200
04 Apr 2024	55.79	56.03	55.15	55.15	54.85	4,914
03 Apr 2024	55.42	56.03	53.99	55.18	54.88	7,580
02 Apr 2024	55.45	55.45	55.45	55.45	55.15	3,045
01 Apr 2024	57.65	57.65	56.13	56.13	55.83	2,651
28 Mar 2024	57.25	57.26	56.30	57.23	56.92	1,629
27 Mar 2024	56.00	56.39	55.99	56.05	55.75	56,253
27 Mar 2024	0.275 Dividend
26 Mar 2024	55.97	56.17	55.61	55.99	55.41	2,667
25 Mar 2024	55.94	56.05	55.80	56.00	55.42	59,459
22 Mar 2024	56.07	56.07	55.63	55.67	55.10	6,586
21 Mar 2024	56.99	57.92	56.91	56.91	56.33	7,709
20 Mar 2024	55.42	57.28	55.42	57.15	56.56	10,370
19 Mar 2024	55.08	55.94	55.06	55.69	55.12	13,915
18 Mar 2024	54.95	54.99	54.95	54.99	54.43	4,359
15 Mar 2024	54.26	54.26	53.96	53.96	53.40	1,410
14 Mar 2024	54.54	54.54	53.69	53.87	53.31	1,684
13 Mar 2024	55.57	55.73	55.01	55.01	54.44	4,500
12 Mar 2024	55.55	55.57	55.55	55.57	55.00	5,241
11 Mar 2024	55.84	55.98	55.65	55.71	55.14	2,700
08 Mar 2024	56.40	56.44	56.40	56.44	55.86	2,959
07 Mar 2024	56.50	56.74	56.17	56.31	55.73	6,220
06 Mar 2024	56.08	56.37	55.96	55.96	55.38	6,779
05 Mar 2024	55.43	55.67	55.36	55.57	55.00	7,920
04 Mar 2024	55.35	56.03	55.33	55.33	54.76	5,738
01 Mar 2024	53.10	55.50	52.71	55.40	54.83	13,556
29 Feb 2024	51.91	53.16	51.75	51.75	51.22	29,855
28 Feb 2024	53.37	53.59	51.84	51.84	51.31	115,950
28 Feb 2024	0.275 Dividend
27 Feb 2024	54.41	54.72	53.63	53.99	53.16	3,207
26 Feb 2024	54.53	54.53	54.01	54.33	53.49	119,968
23 Feb 2024	54.00	55.07	54.00	55.07	54.22	2,368
22 Feb 2024	55.50	55.50	54.31	54.46	53.62	3,278
21 Feb 2024	54.00	55.22	54.00	55.10	54.25	4,724
20 Feb 2024	54.85	54.85	54.22	54.22	53.39	5,328
16 Feb 2024	55.32	55.83	55.32	55.44	54.59	9,324
15 Feb 2024	56.01	56.01	56.01	56.01	55.15	5,302
14 Feb 2024	55.58	55.74	55.55	55.71	54.85	4,709
13 Feb 2024	54.74	54.78	54.00	54.77	53.93	8,265
12 Feb 2024	56.53	56.88	56.53	56.88	56.01	6,126
09 Feb 2024	56.05	56.10	55.83	56.08	55.22	1,143
08 Feb 2024	55.76	56.44	55.38	55.84	54.98	6,137
07 Feb 2024	55.62	56.80	55.62	56.40	55.54	16,732
06 Feb 2024	55.07	56.17	55.00	55.82	54.96	4,462
05 Feb 2024	55.35	55.35	54.72	54.87	54.02	4,478
02 Feb 2024	54.66	54.72	54.66	54.72	53.88	7,939
01 Feb 2024	54.05	54.94	54.05	54.94	54.10	2,543
31 Jan 2024	54.81	54.81	53.75	54.04	53.21	5,775
30 Jan 2024	54.75	54.86	54.28	54.28	53.45	140,474
30 Jan 2024	0.275 Dividend
29 Jan 2024	54.36	55.00	54.36	54.98	53.86	3,712
26 Jan 2024	54.83	54.83	54.47	54.47	53.36	417
25 Jan 2024	55.32	55.32	54.74	54.87	53.76	1,193
24 Jan 2024	56.35	56.44	55.40	55.40	54.28	1,323
23 Jan 2024	57.15	57.15	56.68	56.68	55.53	267
22 Jan 2024	57.10	57.17	56.69	56.74	55.59	439
19 Jan 2024	55.33	56.69	55.33	56.69	55.54	341
18 Jan 2024	55.00	55.45	54.99	55.45	54.33	1,035
17 Jan 2024	56.45	56.45	54.99	55.07	53.95	1,241
16 Jan 2024	56.97	56.97	56.24	56.35	55.20	1,538
12 Jan 2024	57.95	57.95	57.47	57.47	56.30	274
11 Jan 2024	57.59	58.28	57.59	58.28	57.10	973
10 Jan 2024	57.55	58.05	57.55	58.05	56.87	916
09 Jan 2024	58.15	58.15	58.15	58.15	56.97	1,616
08 Jan 2024	57.68	57.75	57.29	57.75	56.58	664
05 Jan 2024	57.48	57.48	57.48	57.48	56.31	577
04 Jan 2024	57.00	57.00	57.00	57.00	55.84	372
03 Jan 2024	57.78	57.78	57.10	57.10	55.94	3,356
02 Jan 2024	57.71	58.42	57.71	57.90	56.73	4,745
29 Dec 2023	57.71	57.71	57.71	57.71	56.54	221
28 Dec 2023	57.13	58.13	57.13	58.08	56.90	3,049
28 Dec 2023	0.275 Dividend
27 Dec 2023	57.90	57.90	57.53	57.53	56.09	20,766
26 Dec 2023	57.56	59.78	57.56	59.78	58.29	553
22 Dec 2023	56.93	57.44	56.52	57.22	55.79	5,621
21 Dec 2023	56.15	57.33	56.15	56.49	55.08	7,425
20 Dec 2023	57.25	57.25	55.40	55.45	54.07	3,811
19 Dec 2023	57.46	59.43	56.69	58.26	56.81	23,361
18 Dec 2023	57.49	57.68	56.83	57.68	56.24	7,365
15 Dec 2023	58.53	58.53	57.26	58.51	57.05	8,489
14 Dec 2023	56.43	59.64	56.43	59.31	57.83	6,906
13 Dec 2023	54.25	54.99	54.25	54.99	53.62	10,565
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,175.39+28.36(+0.35%)

FTSE 25020,045.17-39.62(-0.20%)

AIM762.03-1.30(-0.17%)

GBP/EUR1.1692-0.0020(-0.17%)

GBP/USD1.2529-0.0033(-0.26%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Granite Real Estate Investment Trust (GRP-UN)

FTSE 100
8,175.39
+28.36(+0.35%)

FTSE 250
20,045.17
-39.62(-0.20%)

AIM
762.03
-1.30(-0.17%)

GBP/EUR
1.1692
-0.0020(-0.17%)

GBP/USD
1.2529
-0.0033(-0.26%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)