Granite Real Estate Investment Trust ( GRP-UN) - Price History
Stock symbol GRP-UN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GRP-UN (Granite Real Estate Investment Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $59.19 | $59.19 |
| January 2026 | $63.33 | $63.54 |
| December 2025 | $58.99 | $59.19 |
| November 2025 | $55.23 | $55.62 |
| October 2025 | $55.41 | $56 |
| September 2025 | $54.94 | $55.74 |
| August 2025 | $56.21 | $57.23 |
| July 2025 | $51.65 | $52.78 |
| June 2025 | $49.42 | $50.70 |
| May 2025 | $49.90 | $51.40 |
| April 2025 | $44.45 | $45.97 |
| March 2025 | $45.07 | $46.82 |
| February 2025 | $43.94 | $45.84 |
| January 2025 | $46.76 | $49 |
| December 2024 | $46.14 | $48.54 |
| November 2024 | $51.53 | $54.44 |
| October 2024 | $47.68 | $50.56 |
| September 2024 | $57.25 | $61.11 |
| August 2024 | $52.96 | $56.72 |
| July 2024 | $50.60 | $54.39 |
| June 2024 | $45.97 | $49.60 |
| May 2024 | $45.63 | $49.43 |
| April 2024 | $45.66 | $49.67 |
| March 2024 | $52.40 | $57.23 |
| February 2024 | $47.21 | $51.75 |
| January 2024 | $49.12 | $54.04 |
| December 2023 | $52.26 | $57.71 |
| November 2023 | $45.66 | $50.60 |
| October 2023 | $41.07 | $45.68 |
| September 2023 | $47.48 | $53.04 |
| August 2023 | $49.83 | $55.88 |
| July 2023 | $52.22 | $58.76 |
| June 2023 | $52.25 | $58.99 |
| May 2023 | $51.74 | $58.60 |
| April 2023 | $54.90 | $62.40 |
| March 2023 | $54.34 | $61.96 |
| February 2023 | $52.69 | $60.27 |
| January 2023 | $52.72 | $60.50 |
| December 2022 | $44.29 | $50.99 |
| November 2022 | $51.48 | $59.50 |
| October 2022 | $43.97 | $50.99 |
| September 2022 | $41.72 | $48.56 |
| August 2022 | $48.57 | $56.75 |
| July 2022 | $53.88 | $63.15 |
| June 2022 | $51.98 | $61.12 |
| May 2022 | $60.99 | $71.94 |
| April 2022 | $63.06 | $74.58 |
| March 2022 | $65.07 | $77.15 |
| February 2022 | $62.37 | $74.13 |
| January 2022 | $63.92 | $76.17 |
| December 2021 | $69.73 | $83.31 |
| November 2021 | $62.46 | $74.80 |
| October 2021 | $67.53 | $81.05 |
| September 2021 | $59.13 | $71.14 |
| August 2021 | $59.85 | $72.20 |
| July 2021 | $57.24 | $69.22 |
| June 2021 | $54.74 | $66.38 |
| May 2021 | $55.12 | $67.02 |
| April 2021 | $52.42 | $63.92 |
| March 2021 | $49.81 | $60.91 |
| February 2021 | $46.85 | $57.46 |
| January 2021 | $47.63 | $58.61 |
| December 2020 | $49.54 | $61.15 |
| November 2020 | $47.64 | $58.97 |
| October 2020 | $44.93 | $55.79 |
| September 2020 | $46.69 | $58.17 |
| August 2020 | $47.61 | $59.49 |
| July 2020 | $46.43 | $58.19 |
| June 2020 | $41.07 | $51.63 |
| May 2020 | $39.17 | $49.42 |
| April 2020 | $36.01 | $45.60 |
| March 2020 | $32.49 | $41.30 |
| February 2020 | $39.90 | $50.95 |
| January 2020 | $42.16 | $54.01 |
| December 2019 | $39.42 | $50.67 |
| November 2019 | $40.29 | $51.96 |
| October 2019 | $38.29 | $49.55 |
| September 2019 | $37.35 | $48.50 |
| August 2019 | $36.86 | $48.03 |
| July 2019 | $35.37 | $46.26 |
| June 2019 | $34.80 | $45.67 |
| May 2019 | $33.98 | $44.76 |
| April 2019 | $34.36 | $45.43 |
| March 2019 | $36.07 | $47.88 |
| February 2019 | $34.90 | $46.49 |
| January 2019 | $34.21 | $45.74 |
| December 2018 | $28.98 | $38.89 |
| November 2018 | $30.30 | $40.84 |
| October 2018 | $30.61 | $41.43 |
| September 2018 | $31.58 | $42.92 |
| August 2018 | $30.64 | $41.80 |
| July 2018 | $30.20 | $41.36 |
| June 2018 | $29.65 | $40.77 |
| May 2018 | $28.78 | $39.74 |
| April 2018 | $28.50 | $39.51 |
| March 2018 | $28.37 | $39.50 |
| February 2018 | $27.74 | $38.80 |
| January 2018 | $29.29 | $41.14 |
| December 2017 | $27.72 | $39.08 |
| November 2017 | $27.91 | $39.52 |
| October 2017 | $26.97 | $38.34 |
| September 2017 | $28.35 | $40.47 |
| August 2017 | $28.38 | $40.68 |
| July 2017 | $28.03 | $40.32 |
| June 2017 | $27.58 | $39.84 |
| May 2017 | $26.19 | $37.99 |
| April 2017 | $24.69 | $35.96 |
| March 2017 | $23.91 | $34.98 |
| February 2017 | $23.42 | $34.42 |
| January 2017 | $23.29 | $34.38 |
| December 2016 | $22.55 | $33.44 |
| November 2016 | $21.95 | $32.71 |
| October 2016 | $21.14 | $31.65 |
| September 2016 | $20.38 | $30.66 |
| August 2016 | $21.14 | $31.95 |
| July 2016 | $20.44 | $31.03 |
| June 2016 | $19.79 | $30.20 |
| May 2016 | $19.58 | $30.03 |
| April 2016 | $19.30 | $29.74 |
| March 2016 | $18.53 | $28.70 |
| February 2016 | $18.22 | $28.36 |
| January 2016 | $17.47 | $27.34 |
| December 2015 | $17.48 | $27.50 |
| November 2015 | $19.27 | $30.47 |
| October 2015 | $18.21 | $28.92 |
| September 2015 | $17.65 | $28.16 |
| August 2015 | $17.61 | $28.25 |
| July 2015 | $19.10 | $30.79 |
| June 2015 | $21.09 | $34.14 |
| May 2015 | $20.31 | $33.02 |
| April 2015 | $21.20 | $34.61 |
| March 2015 | $21.33 | $34.97 |
| February 2015 | $21.85 | $35.97 |
| January 2015 | $21.22 | $35.06 |
| December 2014 | $21.43 | $35.55 |
| November 2014 | $20.90 | $34.80 |
| October 2014 | $21.57 | $36.06 |
| September 2014 | $20.58 | $34.53 |
| August 2014 | $22.57 | $38 |
| July 2014 | $22.39 | $37.83 |
| June 2014 | $21.94 | $37.21 |
| May 2014 | $21.77 | $37.05 |
| April 2014 | $22.50 | $38.43 |
| March 2014 | $21.15 | $36.26 |
| February 2014 | $20.09 | $34.57 |
| January 2014 | $19.70 | $34.04 |
| December 2013 | $21.12 | $36.49 |
| November 2013 | $19.33 | $33.52 |
| October 2013 | $19.71 | $34.48 |
| September 2013 | $20.31 | $35.65 |
| August 2013 | $19.21 | $33.85 |
| July 2013 | $18.93 | $33.48 |
| June 2013 | $19.46 | $34.55 |
| May 2013 | $20.78 | $37.03 |
| April 2013 | $22.11 | $39.52 |
| March 2013 | $21.29 | $38.19 |
| February 2013 | $21.39 | $38.49 |
| January 2013 | $21.57 | $38.95 |
| December 2012 | $20.98 | $38.01 |
| November 2012 | $20.47 | $37.09 |
| October 2012 | $19.96 | $36.68 |
| September 2012 | $19.54 | $35.90 |
| August 2012 | $19.63 | $36.07 |
| July 2012 | $19.10 | $35.58 |
| June 2012 | $18.20 | $33.91 |
| May 2012 | $17.50 | $32.61 |
| April 2012 | $18.66 | $35.29 |
| March 2012 | $18.29 | $34.59 |
| February 2012 | $19.50 | $37.42 |
| January 2012 | $18.22 | $34.97 |
| December 2011 | $16.67 | $31.98 |
| November 2011 | $16.63 | $31.91 |
| October 2011 | $16.27 | $31.74 |
| September 2011 | $13.61 | $26.55 |
| August 2011 | $14.30 | $27.89 |
| July 2011 | $15.33 | $30.02 |
| June 2011 | $15.54 | $30.43 |
| May 2011 | $15.71 | $30.75 |
| April 2011 | $15.60 | $30.64 |
| March 2011 | $14.70 | $28.98 |
| February 2011 | $14.13 | $27.85 |
| January 2011 | $14.01 | $27.62 |
| December 2010 | $13.75 | $27.10 |
| November 2010 | $8.21 | $16.18 |
| October 2010 | $7.32 | $14.51 |
| September 2010 | $5.54 | $10.99 |
| August 2010 | $5.63 | $11.17 |
| July 2010 | $6.36 | $12.72 |
| June 2010 | $6.11 | $12.23 |
| May 2010 | $6.59 | $13.19 |
| April 2010 | $6.60 | $13.36 |
| March 2010 | $6.37 | $13.04 |
| February 2010 | $6.10 | $12.48 |
| January 2010 | $5.84 | $11.95 |
| December 2009 | $6 | $12.28 |
| November 2009 | $6.58 | $13.46 |
| October 2009 | $6.88 | $14.23 |
| September 2009 | $6.50 | $13.45 |
| August 2009 | $6.51 | $13.46 |
| July 2009 | $5.08 | $10.63 |
| June 2009 | $3.63 | $7.59 |
| May 2009 | $3.81 | $7.98 |
| April 2009 | $3.37 | $7.17 |
| March 2009 | $2.88 | $6.14 |
| February 2009 | $2.01 | $4.39 |
| January 2009 | $2.73 | $5.96 |
| December 2008 | $3.42 | $7.46 |
| November 2008 | $4.51 | $9.84 |
| October 2008 | $5.11 | $11.34 |
| September 2008 | $8.33 | $18.49 |
| August 2008 | $9.79 | $21.74 |
| July 2008 | $8.81 | $19.72 |
| June 2008 | $10.05 | $22.49 |
| May 2008 | $11.31 | $25.31 |
| April 2008 | $12.01 | $27.03 |
| March 2008 | $12.76 | $28.72 |
| February 2008 | $10.18 | $23.05 |
| January 2008 | $10.99 | $24.88 |
| December 2007 | $12.31 | $27.87 |
| November 2007 | $12.28 | $27.79 |
| October 2007 | $14.09 | $32.07 |
| September 2007 | $14.55 | $33.11 |
| August 2007 | $13.89 | $31.60 |
| July 2007 | $14.13 | $32.30 |
| June 2007 | $15.94 | $36.44 |
| May 2007 | $17.04 | $38.96 |
| April 2007 | $16.90 | $38.80 |
| March 2007 | $16.29 | $37.39 |
| February 2007 | $15.98 | $36.82 |
| January 2007 | $15.36 | $35.40 |
| December 2006 | $15.49 | $35.70 |
| November 2006 | $15.74 | $36.28 |
| October 2006 | $15.64 | $36.20 |
| September 2006 | $15.75 | $36.45 |
| August 2006 | $14.81 | $34.28 |
| July 2006 | $14.04 | $32.65 |
| June 2006 | $14.58 | $33.91 |
| May 2006 | $15.08 | $35.07 |
| April 2006 | $14.91 | $34.82 |
| March 2006 | $14.94 | $34.90 |
| February 2006 | $14.47 | $33.95 |
| January 2006 | $14.53 | $34.09 |
| December 2005 | $14.67 | $34.40 |
| November 2005 | $14.47 | $33.95 |
| October 2005 | $13.24 | $31.19 |
| September 2005 | $14.33 | $33.75 |
| August 2005 | $14.03 | $33.05 |
| July 2005 | $13.94 | $33 |
| June 2005 | $13.33 | $31.55 |
| May 2005 | $12.78 | $30.25 |
| April 2005 | $12.39 | $29.48 |
| March 2005 | $13.35 | $31.75 |
| February 2005 | $13.52 | $32.25 |
| January 2005 | $12.89 | $30.75 |
| December 2004 | $12.65 | $30.17 |
| November 2004 | $11.91 | $28.40 |
| October 2004 | $10.69 | $25.57 |
| September 2004 | $10.57 | $25.30 |
| August 2004 | $9.70 | $23.20 |
| July 2004 | $9.52 | $22.86 |
| June 2004 | $11.24 | $27 |
| May 2004 | $11.06 | $26.58 |
| April 2004 | $10.70 | $25.80 |
| March 2004 | $11.62 | $28 |
| February 2004 | $12.14 | $29.36 |
| January 2004 | $11.60 | $28.05 |
| December 2003 | $11.54 | $27.92 |
| November 2003 | $10.78 | $26.08 |
| October 2003 | $10.47 | $25.32 |
| September 2003 | $9.39 | $22.70 |
GRP-UN
Price: $59.19
52 week price:
Dividend Yield: 4.12%
5-year range yield:
Forward Dividend Yield: 4.31%
Payout Ratio: 122.68%
Payout Ratio Range:
Dividend Per Share: 2.55 USD
Earnings Per Share: 3.44 USD
P/E Ratio: 17.21
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Industrial
Country: Canada
Market Capitalization: 3.6 billion
Average Dividend Frequency: 12
Years Paying Dividends: 23
DGR3: -2.34%
DGR5: 2.83%
DGR10: 4.54%
DGR20: 16.17%