GRANITE REIT $38.27

up +0.05


23/5/2013 11:23 AM  |  NYSE : GRP.U  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

GRP.U historical data

Date Open High Low Close Volume
1/8/2013 38.91 38.91 38.91 38.91 0
1/4/2013 38.91 38.91 38.91 38.91 0
1/3/2013 38.89 39.52 38.36 38.91 2715
1/2/2013 38.64 38.64 37.91 38.32 1211
12/31/2012 37.32 38.40 37.32 38.01 899
12/28/2012 37.50 37.80 37.13 37.43 653
12/27/2012 37.66 37.80 37.47 37.64 314
12/26/2012 38.06 38.06 37.37 37.37 94
12/24/2012 37.67 38.03 37.67 37.88 247
12/21/2012 37.41 38.02 37.41 37.67 398
12/20/2012 37.78 38.10 37.58 37.84 528
12/19/2012 37.67 38.17 37.62 37.64 485
12/18/2012 36.97 37.76 36.90 37.65 572
12/17/2012 36.84 36.92 36.38 36.89 669
12/14/2012 37.08 37.21 36.59 36.70 338
12/13/2012 37.15 37.21 36.75 37.09 622
12/12/2012 36.59 37.31 36.52 37.15 2444
12/11/2012 36.67 36.73 36.25 36.47 1504
12/10/2012 36.78 36.92 36.30 36.50 1324
12/7/2012 36.54 37.02 36.51 36.66 2265
12/6/2012 36.13 36.50 35.83 36.37 988
12/5/2012 36.63 36.69 35.83 35.93 469
12/4/2012 36.61 36.86 36.18 36.52 551
12/3/2012 37.10 37.12 35.85 36.55 1184
11/30/2012 37.17 37.24 36.45 37.09 2033
11/29/2012 36.41 37.17 36.21 36.87 614
11/28/2012 36.34 36.39 35.76 36.26 362
11/27/2012 36.39 36.56 35.98 36.25 507
11/26/2012 36.31 36.47 35.84 36.24 648
11/23/2012 35.76 36.35 35.76 36.26 248
11/21/2012 35.80 36.04 34.96 35.73 640
11/20/2012 35.13 35.99 34.97 35.32 1050
11/19/2012 35.35 35.81 35.33 35.51 710
11/16/2012 34.99 35.11 34.65 35.06 834
11/15/2012 34.82 35.12 34.60 34.87 1362
11/14/2012 35.36 35.36 34.65 34.75 862
11/13/2012 35.49 35.60 35.03 35.22 729
11/12/2012 36.13 36.51 35.51 35.64 573
11/9/2012 36.15 36.16 35.66 35.76 1005
11/8/2012 36.52 36.65 35.98 36.16 581
11/7/2012 36.73 36.82 36.32 36.67 668
11/6/2012 37.30 37.48 36.75 36.86 1391
11/5/2012 37.40 37.43 36.95 36.99 408
11/2/2012 37.29 37.37 36.86 37.19 778
11/1/2012 36.70 37.15 36.66 36.90 404
10/31/2012 36.78 37.01 36.55 36.68 642
10/26/2012 37.16 37.21 36.56 36.62 619
10/25/2012 37.44 37.44 36.73 37.16 600
10/24/2012 37.69 37.87 37.13 37.23 440
10/23/2012 37.89 37.90 37.51 37.55 344
10/22/2012 38.15 38.21 37.90 38.04 598
10/19/2012 38.73 38.73 38.00 38.04 816
10/18/2012 38.89 38.94 38.67 38.83 487
10/17/2012 38.18 38.97 38.11 38.64 799
10/16/2012 37.47 38.27 37.32 38.03 776
10/15/2012 37.11 37.34 36.89 37.27 1180
10/12/2012 36.64 37.15 36.64 36.97 1208
10/11/2012 36.51 36.81 36.43 36.60 1724
10/10/2012 36.41 36.62 36.21 36.30 1199
10/9/2012 36.74 36.74 36.11 36.41 1505
10/8/2012 36.72 36.86 36.37 36.42 283
10/5/2012 36.45 37.36 36.45 36.80 1457
10/4/2012 35.64 36.50 35.63 36.29 1506
10/3/2012 35.54 35.79 35.38 35.50 1273
10/2/2012 35.66 35.74 35.32 35.52 855
10/1/2012 35.98 36.18 35.36 35.56 755
9/28/2012 36.11 36.17 35.68 35.90 639
9/27/2012 36.24 36.67 36.15 36.17 1190
9/26/2012 35.97 36.38 35.97 36.14 1615
9/25/2012 36.35 36.36 35.97 35.97 1107
9/24/2012 36.63 36.77 36.28 36.31 852
9/21/2012 36.63 36.86 36.36 36.59 2175
9/20/2012 36.43 36.63 36.21 36.52 1032
9/19/2012 36.64 36.64 36.31 36.43 834
9/18/2012 36.38 36.49 36.28 36.36 792
9/17/2012 36.67 36.69 36.40 36.42 367
9/14/2012 36.93 37.19 36.54 36.60 842
9/13/2012 36.55 37.03 36.28 36.87 1077
9/12/2012 36.44 36.74 36.37 36.43 1272
9/11/2012 36.49 36.58 36.28 36.46 1163
9/10/2012 36.93 36.96 36.18 36.35 1190
9/7/2012 36.87 37.22 36.49 36.80 1366
9/6/2012 35.88 36.96 35.88 36.90 738
9/5/2012 36.06 36.10 35.52 35.76 675
9/4/2012 36.21 36.23 35.65 36.07 364
8/31/2012 36.07 36.17 35.70 36.07 405
8/30/2012 36.20 36.20 35.74 35.92 366
8/29/2012 36.75 36.80 36.24 36.31 354
8/28/2012 37.03 37.06 36.49 36.68 635
8/27/2012 36.75 36.98 36.66 36.97 594
8/24/2012 36.32 36.76 36.00 36.58 595
8/23/2012 36.49 36.71 36.38 36.43 461
8/22/2012 36.35 36.66 35.95 36.54 823
8/21/2012 36.50 37.48 36.50 37.06 1102
8/20/2012 35.96 36.43 35.80 36.38 1374
8/17/2012 36.02 36.19 35.88 35.98 854
8/16/2012 35.92 36.05 35.87 35.91 1019
8/15/2012 35.48 36.11 35.48 35.93 876
8/14/2012 35.77 35.93 35.51 35.56 661
8/13/2012 36.22 36.22 35.60 35.66 1377
Marketplace
Trading Center