Get 20% lifetime commission for referring investors to digrin.com
here.
Granite Real Estate Inc. Staple - Price History
Monthly price history for GRP-UN (Granite Real Estate Inc. Staple)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $51.89 | $51.89 |
| April 2024 | $49.67 | $49.67 |
| March 2024 | $57.23 | $57.23 |
| February 2024 | $51.75 | $51.75 |
| January 2024 | $54.04 | $54.04 |
| December 2023 | $57.71 | $57.71 |
| November 2023 | $50.60 | $50.60 |
| October 2023 | $45.68 | $45.68 |
| September 2023 | $53.04 | $53.04 |
| August 2023 | $55.88 | $55.88 |
| July 2023 | $58.76 | $58.76 |
| June 2023 | $58.99 | $58.99 |
| May 2023 | $58.60 | $58.60 |
| April 2023 | $62.40 | $62.40 |
| March 2023 | $61.96 | $61.96 |
| February 2023 | $60.27 | $60.27 |
| January 2023 | $60.50 | $60.50 |
| December 2022 | $50.99 | $50.99 |
| November 2022 | $59.50 | $59.50 |
| October 2022 | $50.99 | $50.99 |
| September 2022 | $48.56 | $48.56 |
| August 2022 | $56.75 | $56.75 |
| July 2022 | $63.15 | $63.15 |
| June 2022 | $61.12 | $61.12 |
| May 2022 | $71.94 | $71.94 |
| April 2022 | $74.58 | $74.58 |
| March 2022 | $77.15 | $77.15 |
| February 2022 | $74.13 | $74.13 |
| January 2022 | $76.17 | $76.17 |
| December 2021 | $83.31 | $83.31 |
| November 2021 | $74.80 | $74.80 |
| October 2021 | $80.79 | $81.05 |
| September 2021 | $70.69 | $71.14 |
| August 2021 | $71.49 | $72.20 |
| July 2021 | $68.30 | $69.22 |
| June 2021 | $65.26 | $66.38 |
| May 2021 | $65.64 | $67.02 |
| April 2021 | $62.37 | $63.92 |
| March 2021 | $59.20 | $60.91 |
| February 2021 | $55.62 | $57.46 |
| January 2021 | $56.49 | $58.61 |
| December 2020 | $58.68 | $61.15 |
| November 2020 | $56.36 | $58.97 |
| October 2020 | $53.10 | $55.79 |
| September 2020 | $55.12 | $58.17 |
| August 2020 | $56.14 | $59.49 |
| July 2020 | $54.68 | $58.19 |
| June 2020 | $48.31 | $51.63 |
| May 2020 | $46.02 | $49.42 |
| April 2020 | $42.26 | $45.60 |
| March 2020 | $38.08 | $41.30 |
| February 2020 | $46.68 | $50.95 |
| January 2020 | $49.27 | $54.01 |
| December 2019 | $46.02 | $50.67 |
| November 2019 | $46.96 | $51.96 |
| October 2019 | $44.58 | $49.55 |
| September 2019 | $43.43 | $48.50 |
| August 2019 | $42.80 | $48.03 |
| July 2019 | $41.03 | $46.26 |
| June 2019 | $40.30 | $45.67 |
| May 2019 | $39.30 | $44.76 |
| April 2019 | $39.68 | $45.43 |
| March 2019 | $41.61 | $47.88 |
| February 2019 | $40.21 | $46.49 |
| January 2019 | $39.36 | $45.74 |
| December 2018 | $33.29 | $38.89 |
| November 2018 | $35.34 | $40.84 |
| October 2018 | $35.66 | $41.43 |
| September 2018 | $36.74 | $42.92 |
| August 2018 | $35.60 | $41.80 |
| July 2018 | $35.04 | $41.36 |
| June 2018 | $34.35 | $40.77 |
| May 2018 | $33.30 | $39.74 |
| April 2018 | $32.92 | $39.51 |
| March 2018 | $32.72 | $39.50 |
| February 2018 | $31.96 | $38.80 |
| January 2018 | $33.69 | $41.14 |
| December 2017 | $31.84 | $39.08 |
| November 2017 | $32.01 | $39.52 |
| October 2017 | $30.89 | $38.34 |
| September 2017 | $32.42 | $40.47 |
| August 2017 | $32.42 | $40.68 |
| July 2017 | $31.97 | $40.32 |
| June 2017 | $31.42 | $39.84 |
| May 2017 | $29.79 | $37.99 |
| April 2017 | $28.04 | $35.96 |
| March 2017 | $27.11 | $34.98 |
| February 2017 | $26.52 | $34.42 |
| January 2017 | $26.33 | $34.38 |
| December 2016 | $25.45 | $33.44 |
| November 2016 | $24.74 | $32.71 |
| October 2016 | $23.78 | $31.65 |
| September 2016 | $22.90 | $30.66 |
| August 2016 | $23.71 | $31.95 |
| July 2016 | $22.88 | $31.03 |
| June 2016 | $22.12 | $30.20 |
| May 2016 | $21.85 | $30.03 |
| April 2016 | $21.50 | $29.74 |
| March 2016 | $20.61 | $28.70 |
| February 2016 | $20.22 | $28.36 |
| January 2016 | $19.36 | $27.34 |
| December 2015 | $19.34 | $27.50 |
| November 2015 | $21.28 | $30.47 |
| October 2015 | $20.07 | $28.92 |
| September 2015 | $19.42 | $28.16 |
| August 2015 | $19.35 | $28.25 |
| July 2015 | $20.95 | $30.79 |
| June 2015 | $23.09 | $34.14 |
| May 2015 | $22.21 | $33.02 |
| April 2015 | $23.15 | $34.61 |
| March 2015 | $23.26 | $34.97 |
| February 2015 | $23.80 | $35.97 |
| January 2015 | $23.08 | $35.06 |
| December 2014 | $23.28 | $35.55 |
| November 2014 | $22.67 | $34.80 |
| October 2014 | $23.37 | $36.06 |
| September 2014 | $22.26 | $34.53 |
| August 2014 | $24.38 | $38 |
| July 2014 | $24.16 | $37.83 |
| June 2014 | $23.65 | $37.21 |
| May 2014 | $23.43 | $37.05 |
| April 2014 | $24.18 | $38.43 |
| March 2014 | $22.71 | $36.26 |
| February 2014 | $21.54 | $34.57 |
| January 2014 | $21.10 | $34.04 |
| December 2013 | $22.62 | $36.49 |
| November 2013 | $20.68 | $33.52 |
| October 2013 | $21.16 | $34.48 |
| September 2013 | $21.77 | $35.65 |
| August 2013 | $20.57 | $33.85 |
| July 2013 | $20.24 | $33.48 |
| June 2013 | $20.79 | $34.55 |
| May 2013 | $22.17 | $37.03 |
| April 2013 | $23.55 | $39.52 |
| March 2013 | $22.66 | $38.19 |
| February 2013 | $22.73 | $38.49 |
| January 2013 | $22.90 | $38.95 |
| December 2012 | $22.25 | $38.01 |
| November 2012 | $21.71 | $37.09 |
| October 2012 | $21.47 | $36.68 |
| September 2012 | $21.01 | $35.90 |
| August 2012 | $21.11 | $36.07 |
| July 2012 | $20.82 | $35.58 |
| June 2012 | $19.85 | $33.91 |
| May 2012 | $19.09 | $32.61 |
| April 2012 | $20.66 | $35.29 |
| March 2012 | $20.24 | $34.59 |
| February 2012 | $21.90 | $37.42 |
| January 2012 | $20.47 | $34.97 |
| December 2011 | $18.72 | $31.98 |
| November 2011 | $18.68 | $31.91 |
| October 2011 | $18.58 | $31.74 |
| September 2011 | $15.54 | $26.55 |
| August 2011 | $16.32 | $27.89 |
| July 2011 | $17.57 | $30.02 |
| June 2011 | $17.81 | $30.43 |
| May 2011 | $18 | $30.75 |
| April 2011 | $17.93 | $30.64 |
| March 2011 | $16.96 | $28.98 |
| February 2011 | $16.30 | $27.85 |
| January 2011 | $16.17 | $27.62 |
| December 2010 | $15.86 | $27.10 |
| November 2010 | $9.47 | $16.18 |
| October 2010 | $8.49 | $14.51 |
| September 2010 | $6.43 | $10.99 |
| August 2010 | $6.54 | $11.17 |
| July 2010 | $7.44 | $12.72 |
| June 2010 | $7.16 | $12.23 |
| May 2010 | $7.72 | $13.19 |
| April 2010 | $7.82 | $13.36 |
| March 2010 | $7.63 | $13.04 |
| February 2010 | $7.30 | $12.48 |
| January 2010 | $6.99 | $11.95 |
| December 2009 | $7.19 | $12.28 |
| November 2009 | $7.88 | $13.46 |
| October 2009 | $8.33 | $14.23 |
| September 2009 | $7.87 | $13.45 |
| August 2009 | $7.88 | $13.46 |
| July 2009 | $6.22 | $10.63 |
| June 2009 | $4.44 | $7.59 |
| May 2009 | $4.67 | $7.98 |
| April 2009 | $4.20 | $7.17 |
| March 2009 | $3.59 | $6.14 |
| February 2009 | $2.57 | $4.39 |
| January 2009 | $3.49 | $5.96 |
| December 2008 | $4.37 | $7.46 |
| November 2008 | $5.76 | $9.84 |
| October 2008 | $6.64 | $11.34 |
| September 2008 | $10.82 | $18.49 |
| August 2008 | $12.72 | $21.74 |
| July 2008 | $11.54 | $19.72 |
| June 2008 | $13.16 | $22.49 |
| May 2008 | $14.81 | $25.31 |
| April 2008 | $15.82 | $27.03 |
| March 2008 | $16.81 | $28.72 |
| February 2008 | $13.49 | $23.05 |
| January 2008 | $14.56 | $24.88 |
| December 2007 | $16.31 | $27.87 |
| November 2007 | $16.26 | $27.79 |
| October 2007 | $18.77 | $32.07 |
| September 2007 | $19.38 | $33.11 |
| August 2007 | $18.50 | $31.60 |
| July 2007 | $18.90 | $32.30 |
| June 2007 | $21.33 | $36.44 |
| May 2007 | $22.80 | $38.96 |
| April 2007 | $22.71 | $38.80 |
| March 2007 | $21.88 | $37.39 |
| February 2007 | $21.55 | $36.82 |
| January 2007 | $20.72 | $35.40 |
| December 2006 | $20.90 | $35.70 |
| November 2006 | $21.23 | $36.28 |
| October 2006 | $21.19 | $36.20 |
| September 2006 | $21.33 | $36.45 |
| August 2006 | $20.06 | $34.28 |
| July 2006 | $19.11 | $32.65 |
| June 2006 | $19.85 | $33.91 |
| May 2006 | $20.53 | $35.07 |
| April 2006 | $20.38 | $34.82 |
| March 2006 | $20.43 | $34.90 |
| February 2006 | $19.87 | $33.95 |
| January 2006 | $19.95 | $34.09 |
| December 2005 | $20.13 | $34.40 |
| November 2005 | $19.87 | $33.95 |
| October 2005 | $18.26 | $31.19 |
| September 2005 | $19.75 | $33.75 |
| August 2005 | $19.34 | $33.05 |
| July 2005 | $19.31 | $33 |
| June 2005 | $18.47 | $31.55 |
| May 2005 | $17.70 | $30.25 |
| April 2005 | $17.25 | $29.48 |
| March 2005 | $18.58 | $31.75 |
| February 2005 | $18.88 | $32.25 |
| January 2005 | $18 | $30.75 |
| December 2004 | $17.66 | $30.17 |
| November 2004 | $16.62 | $28.40 |
| October 2004 | $14.97 | $25.57 |
| September 2004 | $14.81 | $25.30 |
| August 2004 | $13.58 | $23.20 |
| July 2004 | $13.38 | $22.86 |
| June 2004 | $15.80 | $27 |
| May 2004 | $15.56 | $26.58 |
| April 2004 | $15.10 | $25.80 |
| March 2004 | $16.39 | $28 |
| February 2004 | $17.18 | $29.36 |
| January 2004 | $16.42 | $28.05 |
| December 2003 | $16.34 | $27.92 |
| November 2003 | $15.26 | $26.08 |
| October 2003 | $14.82 | $25.32 |
| September 2003 | $13.29 | $22.70 |
GRP-UN
Price: $51.89
52 week price:
Dividend Yield: 4.64%
5-year range yield:
Forward Dividend Yield: 6.36%
Payout Ratio: 207.55%
Payout Ratio Range:
Dividend Per Share: 3.30 USD
Earnings Per Share: 1.57 USD
P/E Ratio: -373.40
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Industrial
Market Capitalization: 3.3 billion
Average Dividend Frequency: 12
Years Paying Dividends: 12
DGR3: 3.19%
DGR5: 3.17%
DGR10: 3.42%