Granite Real Estate (4I70) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 53.22 | 54.72 | 53.22 | 54.72 | 54.72 | +2.61% | 0 | 0.00 |
| Oct 30, 2026 | 53.84 | 53.84 | 53.33 | 53.33 | 53.33 | -0.54% | 0 | 0.00 |
| Oct 29, 2026 | 53.81 | 53.81 | 53.81 | 53.81 | 53.62 | +0.17% | 0 | 0.00 |
| Oct 28, 2026 | 53.72 | 53.72 | 53.72 | 53.72 | 53.53 | +0.11% | 0 | 0.00 |
| Oct 27, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.47 | +0.17% | 0 | 0.00 |
| Oct 26, 2026 | 53.57 | 53.57 | 53.57 | 53.57 | 53.38 | -0.09% | 0 | 0.00 |
| Oct 23, 2026 | 54.80 | 54.80 | 53.62 | 53.62 | 53.43 | +0.67% | 0 | 0.00 |
| Oct 22, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.07 | -1.28% | 0 | 0.00 |
| Oct 21, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.76 | +1.85% | 0 | 0.00 |
| Oct 20, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | 52.78 | -0.39% | 0 | 0.00 |
| Oct 19, 2026 | 54.07 | 54.07 | 53.18 | 53.18 | 52.99 | -1.61% | 0 | 0.00 |
| Oct 16, 2026 | 53.51 | 54.05 | 53.51 | 54.05 | 53.86 | +3.21% | 0 | 0.00 |
| Oct 15, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.19 | +0.12% | 0 | 0.00 |
| Oct 14, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 52.13 | +0.21% | 0 | 0.00 |
| Oct 13, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.02 | +1.08% | 0 | 0.00 |
| Oct 12, 2026 | 52.11 | 52.11 | 51.64 | 51.64 | 51.46 | -0.62% | 0 | 0.00 |
| Oct 09, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.78 | +0.52% | 0 | 0.00 |
| Oct 08, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.51 | -1.54% | 0 | 0.00 |
| Oct 07, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.31 | +0.65% | 0 | 0.00 |
| Oct 06, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | 51.98 | -0.08% | 0 | 0.00 |
| Oct 05, 2026 | 52.00 | 52.20 | 52.00 | 52.20 | 52.02 | +0.71% | 0 | 0.00 |
| Oct 02, 2026 | 52.23 | 52.23 | 51.83 | 51.83 | 51.65 | -1.05% | 0 | 0.00 |
| Oct 01, 2026 | 52.38 | 52.38 | 52.38 | 52.38 | 52.20 | +0.46% | 0 | 0.00 |
| Sep 30, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 51.96 | -1.15% | 0 | 0.00 |
| Sep 29, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.56 | +0.85% | 0 | 0.00 |
| Sep 28, 2026 | 52.46 | 52.49 | 52.46 | 52.49 | 52.12 | +0.08% | 0 | 0.00 |
| Sep 25, 2026 | 51.27 | 52.45 | 51.27 | 52.45 | 52.08 | +1.92% | 0 | 0.00 |
| Sep 24, 2026 | 50.97 | 51.46 | 50.97 | 51.46 | 51.10 | +0.80% | 0 | 0.00 |
| Sep 23, 2026 | 51.69 | 52.33 | 51.05 | 51.05 | 50.69 | -1.14% | 40 | 42.00 |
| Sep 22, 2026 | 52.05 | 52.05 | 51.64 | 51.64 | 51.28 | -0.39% | 0 | 0.00 |
| Sep 21, 2026 | 51.89 | 51.89 | 51.84 | 51.84 | 51.48 | +0.70% | 0 | 0.00 |
| Sep 18, 2026 | 51.82 | 51.82 | 51.48 | 51.48 | 51.12 | -0.62% | 0 | 0.00 |
| Sep 17, 2026 | 51.46 | 51.80 | 51.46 | 51.80 | 51.44 | +0.52% | 0 | 0.00 |
| Sep 16, 2026 | 51.59 | 51.59 | 51.53 | 51.53 | 51.17 | -0.42% | 0 | 0.00 |
| Sep 15, 2026 | 53.02 | 53.02 | 51.75 | 51.75 | 51.39 | -1.80% | 0 | 0.00 |
| Sep 14, 2026 | 52.78 | 52.78 | 52.70 | 52.70 | 52.33 | +0.25% | 0 | 0.00 |
| Sep 11, 2026 | 52.41 | 52.57 | 52.41 | 52.57 | 52.20 | +0.15% | 0 | 0.00 |
| Sep 10, 2026 | 54.09 | 54.09 | 52.49 | 52.49 | 52.12 | -2.90% | 0 | 0.00 |
| Sep 09, 2026 | 54.47 | 54.47 | 54.06 | 54.06 | 53.68 | -0.84% | 0 | 0.00 |
| Sep 08, 2026 | 54.92 | 55.55 | 54.52 | 54.52 | 54.14 | -0.78% | 30 | 63.00 |
| Sep 07, 2026 | 54.83 | 54.95 | 54.83 | 54.95 | 54.56 | -0.04% | 0 | 0.00 |
| Sep 04, 2026 | 54.56 | 54.97 | 54.56 | 54.97 | 54.58 | +1.09% | 0 | 0.00 |
| Sep 03, 2026 | 54.38 | 54.38 | 54.38 | 54.38 | 54.00 | +0.26% | 0 | 0.00 |
| Sep 02, 2026 | 54.24 | 54.24 | 54.24 | 54.24 | 53.86 | -0.97% | 0 | 0.00 |
| Sep 01, 2026 | 54.77 | 54.77 | 54.77 | 54.77 | 54.39 | +0.42% | 0 | 0.00 |
| Aug 31, 2026 | 54.90 | 54.90 | 54.54 | 54.54 | 54.16 | -0.36% | 0 | 0.00 |
| Aug 28, 2026 | 54.79 | 54.92 | 54.79 | 54.92 | 54.35 | +0.48% | 0 | 0.00 |
| Aug 27, 2026 | 54.40 | 54.66 | 54.40 | 54.66 | 54.09 | -0.94% | 0 | 0.00 |
| Aug 26, 2026 | 55.18 | 55.18 | 55.18 | 55.18 | 54.61 | -1.18% | 0 | 0.00 |
| Aug 25, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | 55.26 | +0.85% | 0 | 0.00 |
