Granite REIT

GRP_u
🏛️ Vereinigte Staaten →
55.76
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 83.00 83.31 82.92 83.31 0.0M
2021-12-30 82.59 82.69 82.50 82.69 0.0M
2021-12-29 81.59 82.58 81.51 82.58 0.0M
2021-12-28 83.27 83.27 83.27 83.27 0.0M
2021-12-27 81.83 83.26 81.83 82.93 0.0M
2021-12-23 80.41 81.31 80.41 81.31 0.0M
2021-12-22 79.60 80.71 79.60 80.71 0.0M
2021-12-21 79.31 79.41 79.31 79.41 0.0M
2021-12-20 78.80 78.80 77.79 78.22 0.0M
2021-12-17 79.06 80.81 79.06 79.65 0.0M
2021-12-16 79.12 79.71 79.12 79.65 0.0M
2021-12-15 78.91 79.92 78.23 79.65 0.0M
2021-12-14 80.02 80.02 79.22 79.22 0.0M
2021-12-13 80.33 80.33 79.29 79.91 0.0M
2021-12-10 80.04 80.31 79.88 80.01 0.0M
2021-12-09 80.51 80.68 79.93 80.28 0.0M
2021-12-08 79.90 81.00 79.90 80.99 0.0M
2021-12-07 79.28 81.08 79.28 80.19 0.0M
2021-12-06 79.17 79.37 79.07 79.30 0.0M
2021-12-03 79.35 79.35 77.29 77.75 0.0M
2021-12-02 78.86 79.00 78.86 78.94 0.0M
2021-12-01 76.05 79.23 76.05 77.10 0.0M
2021-11-30 78.79 78.84 74.80 74.80 0.0M
2021-11-29 79.22 79.71 78.83 79.30 0.0M
2021-11-26 79.51 79.51 77.77 78.67 0.0M
2021-11-24 79.68 80.92 79.68 80.52 0.0M
2021-11-23 78.48 79.73 78.30 79.69 0.0M
2021-11-22 78.98 79.00 78.53 78.85 0.0M
2021-11-19 79.00 79.60 79.00 79.14 0.0M
2021-11-18 78.74 79.37 78.74 79.15 0.0M
2021-11-17 79.15 79.15 78.41 79.00 0.0M
2021-11-16 79.34 79.55 79.11 79.18 0.0M
2021-11-15 78.82 79.71 78.82 79.71 0.0M
2021-11-12 78.68 78.93 78.68 78.93 0.0M
2021-11-11 79.60 79.60 78.19 78.68 0.0M
2021-11-10 81.12 81.12 79.75 79.84 0.0M
2021-11-09 80.32 81.09 80.20 80.20 0.0M
2021-11-08 79.97 80.23 79.64 80.20 0.0M
2021-11-05 80.22 80.82 79.64 79.88 0.0M
2021-11-04 80.56 81.67 80.56 80.63 0.0M
2021-11-03 79.94 80.65 79.94 80.65 0.0M
2021-11-02 80.03 80.04 79.43 79.91 0.0M
2021-11-01 80.70 80.70 79.76 80.60 0.0M
2021-10-29 80.40 81.05 80.18 81.05 0.0M
2021-10-28 79.70 80.16 79.63 80.16 0.0M
2021-10-27 79.12 79.45 79.12 79.21 0.0M
2021-10-26 78.86 79.37 78.76 79.00 0.0M
2021-10-25 80.85 80.85 79.00 79.14 0.0M
2021-10-22 79.95 80.10 79.38 80.06 0.0M
2021-10-21 79.00 79.19 78.86 78.90 0.0M
2021-10-20 78.47 79.00 78.47 79.00 0.0M
2021-10-19 77.03 78.10 77.03 77.76 0.0M
2021-10-18 77.25 77.30 76.67 77.16 0.0M
2021-10-15 77.08 77.18 76.49 77.18 0.0M
2021-10-14 76.97 77.26 76.78 76.91 0.0M
2021-10-13 75.01 76.62 75.01 76.50 0.0M
2021-10-12 74.18 75.12 74.18 74.99 0.0M
2021-10-11 72.48 72.48 72.48 72.48 0.0M
2021-10-08 73.68 73.89 73.65 73.76 0.0M
2021-10-07 74.04 74.36 73.74 73.92 0.0M
2021-10-06 71.73 72.71 71.12 72.71 0.0M
2021-10-05 71.47 71.90 70.92 71.78 0.0M
2021-10-04 72.00 72.00 71.10 71.56 0.0M
2021-10-01 70.68 71.44 70.68 71.23 0.0M
2021-09-30 70.57 71.41 70.57 71.14 0.0M
2021-09-29 70.59 70.93 70.59 70.78 0.0M
2021-09-28 70.69 70.75 69.97 70.67 0.0M
2021-09-27 71.70 71.70 70.68 70.83 0.0M
2021-09-24 72.18 72.18 71.66 71.97 0.0M
2021-09-23 73.67 73.67 72.77 72.77 0.0M
2021-09-22 73.28 73.42 73.11 73.22 0.0M
2021-09-21 72.09 73.16 72.09 72.82 0.0M
2021-09-20 73.20 73.20 71.25 72.21 0.0M
2021-09-17 73.89 75.88 73.49 75.88 0.0M
2021-09-16 74.69 74.69 73.99 74.66 0.0M
2021-09-15 73.40 74.57 73.40 74.51 0.0M
2021-09-14 72.96 73.30 72.96 73.20 0.0M
2021-09-13 73.52 73.53 72.78 72.90 0.0M
2021-09-10 73.54 73.54 73.48 73.48 0.0M
2021-09-09 74.27 74.29 73.84 73.95 0.0M
2021-09-08 72.44 73.88 72.44 73.88 0.0M
2021-09-07 73.61 73.61 72.14 72.56 0.0M
2021-09-03 73.29 73.50 73.27 73.38 0.0M
2021-09-02 72.93 73.08 72.65 73.01 0.0M
2021-09-01 72.50 72.77 72.50 72.57 0.0M
2021-08-31 72.29 72.67 72.15 72.20 0.0M
2021-08-30 71.66 72.60 71.66 72.60 0.0M
2021-08-27 71.65 72.20 71.65 72.07 0.0M
2021-08-26 71.02 71.75 71.02 71.57 0.0M
2021-08-25 70.86 71.25 70.86 71.25 0.0M
2021-08-24 70.00 70.83 70.00 70.83 0.0M
2021-08-23 70.01 70.53 70.01 70.53 0.0M
2021-08-20 69.50 69.80 69.50 69.74 0.0M
2021-08-19 69.75 69.78 69.51 69.57 0.0M
2021-08-18 69.79 70.62 69.79 70.54 0.0M
2021-08-17 70.36 70.42 69.99 70.42 0.0M
2021-08-16 70.92 71.02 70.62 70.77 0.0M
2021-08-13 70.82 71.50 70.81 71.06 0.0M
2021-08-12 71.30 71.40 71.18 71.34 0.0M
2021-08-11 69.71 70.82 69.59 70.80 0.0M
2021-08-10 69.65 69.65 69.20 69.40 0.0M
2021-08-09 69.05 70.50 69.05 69.53 0.0M
2021-08-06 67.31 67.60 67.31 67.50 0.0M
2021-08-05 68.39 68.51 67.33 67.73 0.0M
2021-08-04 67.90 68.16 67.80 67.99 0.0M
2021-08-03 67.95 68.25 67.86 68.21 0.0M
2021-08-02 69.66 69.66 69.22 69.22 0.0M
2021-07-30 68.70 69.50 68.70 69.22 0.0M
2021-07-29 68.89 69.03 68.70 68.92 0.0M
2021-07-28 69.43 69.43 68.13 68.74 0.0M
2021-07-26 68.99 69.27 68.99 69.06 0.0M
2021-07-23 68.85 69.08 68.85 69.08 0.0M
2021-07-22 69.32 69.32 68.61 68.93 0.0M
2021-07-21 68.10 69.19 68.10 69.02 0.0M
2021-07-20 66.37 68.71 66.37 68.40 0.0M
2021-07-19 67.90 67.90 66.23 66.23 0.0M
2021-07-16 69.50 69.50 68.47 68.47 0.0M
2021-07-15 68.63 69.29 68.63 69.14 0.0M
2021-07-14 68.75 68.90 68.53 68.90 0.0M
2021-07-13 69.48 69.48 68.90 69.20 0.0M
2021-07-12 69.80 69.84 69.76 69.84 0.0M
2021-07-09 68.91 69.52 68.76 69.52 0.0M
2021-07-08 67.67 67.67 67.43 67.64 0.0M
2021-07-07 67.68 68.06 67.63 68.06 0.0M
2021-07-06 66.98 67.87 66.52 67.85 0.0M
2021-07-02 66.85 67.23 66.74 67.23 0.0M
2021-06-30 66.16 66.44 66.16 66.38 0.0M
2021-06-29 66.44 66.68 66.21 66.68 0.0M
2021-06-28 66.19 66.57 66.19 66.47 0.0M
2021-06-25 66.35 66.73 66.00 66.19 0.0M
2021-06-24 66.57 66.83 65.97 66.54 0.0M
2021-06-23 68.84 68.84 66.77 66.80 0.0M
2021-06-22 68.35 69.07 68.35 69.02 0.0M
2021-06-21 69.15 69.15 67.96 68.57 0.0M
2021-06-18 67.71 69.18 67.50 69.18 0.0M
2021-06-17 67.37 67.86 66.91 67.59 0.0M
2021-06-16 69.20 69.20 67.65 67.74 0.0M
2021-06-15 69.40 69.40 67.86 67.96 0.0M
2021-06-14 68.03 68.06 67.67 67.94 0.0M
2021-06-11 67.87 67.87 67.38 67.72 0.0M
2021-06-10 67.57 68.17 67.26 68.17 0.0M
2021-06-09 67.30 67.30 66.55 67.07 0.0M
2021-06-08 66.36 67.56 66.36 67.27 0.0M
2021-06-07 69.67 69.67 65.93 66.30 0.0M
2021-06-04 65.80 69.67 65.79 69.67 0.0M
2021-06-03 65.74 65.82 65.68 65.77 0.0M
2021-06-02 67.60 68.37 67.54 68.31 0.0M
2021-06-01 68.85 68.85 67.02 67.02 0.0M
2021-05-28 66.60 67.29 66.07 67.02 0.0M
2021-05-27 66.62 67.10 66.62 66.67 0.0M
2021-05-26 66.64 66.76 65.70 65.70 0.0M
2021-05-25 66.43 66.86 66.09 66.67 0.0M
2021-05-21 67.61 67.61 66.76 66.80 0.0M
2021-05-20 66.53 67.60 66.53 67.60 0.0M
2021-05-19 66.87 67.10 66.38 66.91 0.0M
2021-05-18 65.38 67.17 65.38 67.17 0.0M
2021-05-17 65.58 66.07 65.58 65.79 0.0M
2021-05-14 66.35 66.35 65.46 65.89 0.0M
2021-05-13 65.15 65.38 65.15 65.38 0.0M
2021-05-12 65.58 65.71 65.26 65.38 0.0M
2021-05-11 66.62 66.65 65.72 65.76 0.0M
2021-05-10 65.66 67.53 65.66 66.95 0.0M
2021-05-07 65.91 66.89 65.91 66.72 0.0M
2021-05-06 65.01 65.31 64.96 65.31 0.0M
2021-05-05 65.00 65.84 64.16 64.16 0.0M
2021-05-04 64.90 65.43 64.80 65.21 0.0M
2021-05-03 64.26 65.11 64.26 65.00 0.0M
2021-04-30 63.99 63.99 63.92 63.92 0.0M
2021-04-29 64.00 64.26 63.94 64.26 0.0M
2021-04-28 65.40 65.40 64.30 64.52 0.0M
2021-04-27 63.95 68.42 63.95 68.42 0.0M
2021-04-26 64.00 64.70 63.81 64.70 0.0M
2021-04-23 63.10 65.00 63.09 65.00 0.0M
2021-04-22 63.07 63.16 63.00 63.00 0.0M
2021-04-21 62.27 63.47 62.27 63.26 0.0M
2021-04-20 62.00 63.00 61.89 63.00 0.0M
2021-04-19 62.76 62.76 62.03 62.16 0.0M
2021-04-16 62.15 62.88 62.15 62.54 0.0M
2021-04-15 61.85 62.47 61.85 62.47 0.0M
2021-04-14 63.00 63.00 61.94 62.03 0.0M
2021-04-13 61.86 62.47 61.86 62.46 0.0M
2021-04-12 62.02 62.24 61.82 61.97 0.0M
2021-04-09 62.50 62.65 62.29 62.29 0.0M
2021-04-08 62.35 62.35 61.66 61.66 0.0M
2021-04-07 61.99 61.99 60.43 61.39 0.0M
2021-04-06 61.88 61.88 60.20 60.56 0.0M
2021-04-05 61.10 61.53 61.07 61.09 0.0M
2021-04-01 60.69 61.11 60.58 61.03 0.0M
2021-03-31 60.88 61.24 60.73 60.91 0.0M
2021-03-30 60.17 60.60 60.17 60.60 0.0M
2021-03-29 63.00 63.00 60.36 60.88 0.0M
2021-03-26 60.85 61.13 60.40 61.13 0.0M
2021-03-25 60.78 60.78 59.60 60.40 0.0M
2021-03-24 61.16 61.42 60.52 60.52 0.0M
2021-03-23 60.60 61.35 60.60 60.81 0.0M
2021-03-22 60.08 60.98 60.08 60.79 0.0M
2021-03-19 60.08 60.54 59.70 60.27 0.0M
2021-03-18 63.00 63.00 60.02 60.17 0.0M
2021-03-17 60.77 61.48 60.77 61.15 0.0M
2021-03-16 61.12 61.68 61.10 61.42 0.0M
2021-03-15 61.08 61.25 60.80 61.25 0.0M
2021-03-12 61.50 61.50 60.63 61.08 0.0M
2021-03-11 60.51 61.41 60.51 60.69 0.0M
2021-03-10 59.65 60.46 59.46 59.80 0.0M
2021-03-09 60.00 60.35 59.63 59.70 0.0M
2021-03-08 60.00 60.00 58.50 59.39 0.0M
2021-03-05 57.72 58.43 57.27 58.43 0.0M
2021-03-04 57.80 59.38 56.97 57.68 0.0M
2021-03-03 57.40 57.58 57.21 57.41 0.0M
2021-03-02 57.44 58.37 57.39 58.36 0.0M
2021-03-01 58.00 58.38 57.65 57.99 0.0M
2021-02-26 58.14 58.14 57.12 57.46 0.0M
2021-02-25 59.00 59.00 57.23 57.76 0.0M
2021-02-24 58.45 58.67 58.25 58.44 0.0M
2021-02-23 59.29 59.29 58.40 58.58 0.0M
2021-02-22 59.40 59.44 59.00 59.40 0.0M
2021-02-19 59.34 59.76 59.01 59.76 0.0M
2021-02-18 59.51 59.55 59.00 59.34 0.0M
2021-02-17 59.86 59.86 59.22 59.52 0.0M
2021-02-16 59.95 60.30 59.20 59.84 0.0M
2021-02-12 59.74 60.39 59.71 59.95 0.0M
2021-02-11 61.00 61.00 60.21 60.21 0.0M
2021-02-10 60.38 60.72 60.32 60.55 0.0M
2021-02-09 59.56 61.00 59.55 60.19 0.0M
2021-02-08 59.77 59.91 59.59 59.82 0.0M
2021-02-05 59.72 59.77 59.43 59.54 0.0M
2021-02-04 59.23 59.61 59.23 59.57 0.0M
2021-02-03 59.37 59.90 59.30 59.51 0.0M
2021-02-02 58.55 60.25 58.50 60.24 0.0M
2021-02-01 59.45 59.45 55.47 58.84 0.0M
2021-01-29 59.25 59.93 58.28 58.61 0.0M
2021-01-28 59.62 59.77 59.12 59.12 0.0M
2021-01-27 61.42 61.42 59.22 59.32 0.0M
2021-01-26 60.57 61.39 60.57 61.12 0.0M
2021-01-25 60.43 61.28 60.43 60.51 0.0M
2021-01-22 61.11 61.11 60.26 60.65 0.0M
2021-01-21 60.32 60.89 60.22 60.89 0.0M
2021-01-20 59.22 61.02 59.22 60.75 0.0M
2021-01-19 59.90 59.90 59.10 59.42 0.0M
2021-01-15 58.89 59.17 58.73 59.09 0.0M
2021-01-14 59.56 59.85 59.49 59.49 0.0M
2021-01-13 59.87 59.87 59.64 59.64 0.0M
2021-01-12 59.50 59.50 59.07 59.25 0.0M
2021-01-11 61.55 61.55 59.41 59.54 0.0M
2021-01-08 61.38 62.09 61.38 61.52 0.0M
2021-01-07 60.88 60.88 60.69 60.83 0.0M
2021-01-06 61.20 61.63 61.20 61.45 0.0M
2021-01-05 60.08 61.37 60.08 61.16 0.0M
2021-01-04 61.10 62.00 59.71 59.71 0.0M