Granite Real Estate Investment Trust

GRP_u
🏛️ 美国 →
55.76
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 51.01 51.33 50.77 50.99 0.0M
2022-12-29 49.25 51.45 49.24 50.90 0.0M
2022-12-28 51.96 51.96 49.53 49.53 0.0M
2022-12-27 51.34 51.92 51.34 51.34 0.0M
2022-12-23 51.35 51.66 51.05 51.35 0.1M
2022-12-22 52.21 52.21 50.24 51.17 0.1M
2022-12-21 52.58 53.33 52.58 52.60 0.1M
2022-12-20 52.38 53.24 52.32 52.58 0.0M
2022-12-19 53.25 53.28 52.83 52.83 0.0M
2022-12-16 54.91 54.91 53.48 53.78 0.0M
2022-12-15 55.21 55.26 54.88 55.07 0.0M
2022-12-14 56.50 56.60 55.00 55.87 0.0M
2022-12-13 56.72 56.72 55.76 56.29 0.0M
2022-12-12 53.34 56.00 53.34 55.35 0.0M
2022-12-09 55.46 56.32 53.28 53.28 0.0M
2022-12-08 56.81 56.81 55.82 55.82 0.0M
2022-12-07 56.18 56.82 56.18 56.64 0.0M
2022-12-06 56.22 56.99 56.22 56.40 0.0M
2022-12-05 57.87 57.87 56.44 56.46 0.0M
2022-12-02 59.13 59.13 58.40 58.52 0.0M
2022-12-01 59.87 60.51 59.65 59.65 0.0M
2022-11-30 59.08 59.51 58.80 59.50 0.0M
2022-11-29 58.50 59.11 58.50 59.11 0.0M
2022-11-28 60.00 60.00 58.60 58.67 0.0M
2022-11-25 59.57 60.50 59.57 60.46 0.0M
2022-11-23 59.00 59.00 59.00 59.00 0.0M
2022-11-22 58.38 59.11 58.28 59.11 0.0M
2022-11-21 57.87 58.62 57.87 58.50 0.0M
2022-11-18 58.08 58.30 58.00 58.30 0.0M
2022-11-17 57.88 58.31 57.64 58.22 0.0M
2022-11-16 59.30 59.30 58.63 59.13 0.0M
2022-11-15 58.64 59.55 58.64 59.07 0.0M
2022-11-14 58.63 58.90 58.39 58.49 0.0M
2022-11-11 58.92 59.83 58.91 59.49 0.0M
2022-11-10 56.68 58.23 56.68 57.49 0.0M
2022-11-09 55.03 55.13 54.90 55.03 0.0M
2022-11-08 55.36 55.36 54.67 54.82 0.0M
2022-11-07 53.45 57.17 53.45 55.57 0.0M
2022-11-04 52.42 53.10 52.37 53.10 0.0M
2022-11-03 50.90 50.95 50.90 50.95 0.0M
2022-11-02 52.56 52.70 51.78 51.81 0.0M
2022-11-01 51.43 52.38 51.33 52.38 0.0M
2022-10-31 51.80 51.80 50.99 50.99 0.0M
2022-10-28 51.77 52.08 51.20 52.06 0.0M
2022-10-27 52.58 52.58 51.65 51.65 0.0M
2022-10-26 51.36 52.05 51.20 51.89 0.0M
2022-10-25 50.01 50.66 50.01 50.66 0.0M
2022-10-24 48.75 49.15 48.47 49.15 0.0M
2022-10-21 47.69 48.77 47.67 48.77 0.0M
2022-10-20 47.39 47.95 47.39 47.94 0.0M
2022-10-19 47.80 47.80 47.24 47.24 0.0M
2022-10-18 48.68 48.68 48.50 48.66 0.0M
2022-10-17 49.23 49.24 48.19 48.45 0.0M
2022-10-14 48.20 48.20 47.49 47.49 0.0M
2022-10-13 47.69 48.83 47.69 48.41 0.0M
2022-10-12 47.46 47.69 47.22 47.69 0.0M
2022-10-11 46.87 47.10 45.83 46.22 0.0M
2022-10-10 46.89 47.35 46.88 47.22 0.0M
2022-10-07 47.49 47.69 46.86 46.92 0.0M
2022-10-06 48.92 48.92 47.56 47.56 0.0M
2022-10-05 49.58 49.58 48.31 49.14 0.0M
2022-10-04 49.20 50.90 49.20 50.55 0.0M
2022-10-03 49.76 49.85 49.76 49.85 0.0M
2022-09-30 48.00 48.59 47.85 48.56 0.0M
2022-09-29 48.78 48.78 47.18 47.37 0.0M
2022-09-28 49.31 49.47 48.69 48.69 0.0M
2022-09-27 48.70 49.05 48.12 48.50 0.0M
2022-09-26 50.59 50.59 48.60 48.92 0.0M
2022-09-23 50.84 51.22 50.45 50.59 0.0M
2022-09-22 53.00 53.44 52.08 52.53 0.0M
2022-09-21 53.45 54.67 53.45 54.67 0.0M
2022-09-20 55.22 55.22 53.94 54.32 0.0M
2022-09-19 55.63 56.21 55.63 56.04 0.0M
2022-09-16 54.87 55.31 54.86 55.31 0.0M
2022-09-15 56.49 56.49 55.82 55.82 0.0M
2022-09-14 56.37 56.73 55.82 56.20 0.0M
2022-09-13 55.18 58.05 55.18 56.62 0.0M
2022-09-12 57.35 59.79 57.35 59.30 0.0M
2022-09-09 56.85 57.37 56.85 57.37 0.0M
2022-09-08 56.40 56.49 56.18 56.27 0.0M
2022-09-07 56.06 56.43 55.45 56.34 0.0M
2022-09-06 55.40 56.18 55.38 55.76 0.0M
2022-09-02 55.67 56.84 55.67 55.69 0.0M
2022-09-01 56.43 56.43 55.32 55.68 0.0M
2022-08-31 56.96 57.00 56.39 56.75 0.0M
2022-08-30 58.18 58.18 57.18 57.18 0.0M
2022-08-29 58.67 58.84 58.42 58.53 0.0M
2022-08-26 60.02 60.02 58.36 58.50 0.0M
2022-08-25 59.69 60.10 59.68 59.98 0.0M
2022-08-24 58.80 60.02 58.80 59.50 0.0M
2022-08-23 59.56 59.78 58.94 58.94 0.0M
2022-08-22 61.43 61.43 59.81 59.81 0.0M
2022-08-19 62.00 62.67 61.31 61.31 0.0M
2022-08-18 62.65 62.68 62.49 62.68 0.0M
2022-08-17 63.00 63.20 62.60 62.70 0.0M
2022-08-16 63.62 63.65 62.68 63.59 0.0M
2022-08-15 63.15 63.60 63.15 63.44 0.0M
2022-08-12 64.20 64.20 63.58 63.81 0.0M
2022-08-11 65.07 65.40 62.92 63.54 0.0M
2022-08-10 63.75 65.76 63.75 65.13 0.0M
2022-08-09 63.91 63.91 62.42 63.26 0.1M
2022-08-08 61.79 63.87 61.79 63.45 0.1M
2022-08-05 61.61 61.81 61.50 61.61 0.0M
2022-08-04 62.47 62.65 62.40 62.42 0.0M
2022-08-03 61.65 62.17 61.53 62.09 0.0M
2022-08-02 61.53 62.73 61.21 61.21 0.0M
2022-07-29 62.62 63.15 62.05 63.15 0.0M
2022-07-28 60.09 62.50 60.09 62.13 0.0M
2022-07-27 60.97 61.17 60.00 60.29 0.0M
2022-07-26 61.02 61.34 60.94 61.00 0.0M
2022-07-25 61.58 62.53 61.58 62.50 0.0M
2022-07-22 60.67 61.08 60.67 61.05 0.0M
2022-07-21 58.80 60.31 58.48 60.18 0.0M
2022-07-20 58.98 59.52 58.60 58.66 0.0M
2022-07-19 58.41 59.48 58.41 59.20 0.0M
2022-07-18 57.48 58.03 57.48 57.73 0.0M
2022-07-15 56.41 56.81 56.41 56.81 0.0M
2022-07-14 55.20 57.04 55.20 56.73 0.0M
2022-07-13 58.02 58.85 57.70 58.71 0.0M
2022-07-12 58.73 58.82 58.01 58.71 0.0M
2022-07-11 58.66 58.73 58.66 58.73 0.0M
2022-07-08 59.85 60.37 59.44 59.44 0.0M
2022-07-07 60.34 60.46 60.30 60.46 0.0M
2022-07-06 60.66 60.85 59.92 59.97 0.0M
2022-07-05 59.76 60.39 59.14 60.21 0.0M
2022-07-01 60.74 60.74 60.66 60.66 0.0M
2022-06-30 59.70 61.12 59.70 61.12 0.0M
2022-06-29 60.70 60.76 60.39 60.39 0.0M
2022-06-28 61.63 62.52 61.13 61.13 0.0M
2022-06-27 61.57 62.04 61.43 61.43 0.0M
2022-06-24 61.28 61.68 61.01 61.27 0.0M
2022-06-23 60.78 60.91 60.22 60.84 0.0M
2022-06-22 60.62 61.28 59.78 60.49 0.0M
2022-06-21 62.06 62.06 62.06 62.06 0.0M
2022-06-17 58.94 60.27 58.79 59.38 0.0M
2022-06-16 61.15 61.15 58.76 58.76 0.0M
2022-06-15 62.17 63.35 61.74 62.70 0.0M
2022-06-14 61.80 61.80 60.98 60.98 0.0M
2022-06-13 65.00 65.00 61.82 62.08 0.0M
2022-06-10 66.32 66.32 65.91 65.98 0.0M
2022-06-09 69.09 69.09 67.63 67.72 0.0M
2022-06-08 69.98 69.98 68.93 69.11 0.0M
2022-06-07 70.32 70.79 69.99 70.63 0.0M
2022-06-06 73.25 73.25 71.30 71.31 0.0M
2022-06-03 72.79 73.13 72.60 72.60 0.0M
2022-06-02 71.65 73.38 71.65 73.38 0.0M
2022-06-01 72.20 72.54 70.95 71.98 0.0M
2022-05-31 70.91 72.05 70.91 71.94 0.0M
2022-05-27 70.68 71.01 70.56 70.79 0.0M
2022-05-26 68.28 69.94 68.28 69.81 0.0M
2022-05-25 67.92 68.59 67.92 68.59 0.0M
2022-05-24 67.93 68.49 67.49 68.36 0.0M
2022-05-23 67.92 67.92 67.92 67.92 0.0M
2022-05-20 67.55 67.76 67.14 67.76 0.0M
2022-05-19 68.02 68.02 67.70 67.75 0.0M
2022-05-18 68.26 68.59 67.43 67.43 0.0M
2022-05-17 68.85 68.91 68.71 68.91 0.0M
2022-05-16 67.34 68.91 67.34 68.91 0.0M
2022-05-13 66.96 67.92 66.96 67.92 0.0M
2022-05-12 65.10 66.93 65.10 66.30 0.0M
2022-05-11 65.25 66.78 64.99 65.64 0.0M
2022-05-10 65.56 66.72 64.99 64.99 0.0M
2022-05-09 66.32 66.47 65.65 65.65 0.0M
2022-05-06 68.25 68.40 67.11 67.22 0.0M
2022-05-05 70.64 70.64 69.28 69.28 0.0M
2022-05-04 70.23 71.52 70.23 71.52 0.0M
2022-05-03 71.04 71.95 71.02 71.02 0.0M
2022-05-02 73.97 73.97 70.62 70.84 0.0M
2022-04-29 77.11 77.11 74.53 74.58 0.0M
2022-04-28 75.66 76.90 75.48 76.85 0.0M
2022-04-27 75.51 76.09 75.19 75.19 0.0M
2022-04-26 76.55 76.55 75.69 75.69 0.0M
2022-04-25 76.71 77.32 75.68 77.04 0.0M
2022-04-22 78.50 78.50 76.93 77.38 0.0M
2022-04-21 79.73 79.80 78.50 78.54 0.0M
2022-04-20 79.82 80.79 79.77 80.25 0.0M
2022-04-19 76.89 79.17 76.89 79.17 0.0M
2022-04-18 77.30 77.30 77.19 77.19 0.0M
2022-04-14 77.42 77.42 76.83 76.98 0.0M
2022-04-13 75.25 77.35 75.25 77.19 0.0M
2022-04-12 74.79 75.82 74.79 75.82 0.0M
2022-04-11 75.70 75.70 74.19 74.44 0.0M
2022-04-08 75.40 75.92 75.40 75.92 0.0M
2022-04-07 74.53 74.67 74.53 74.65 0.0M
2022-04-06 76.18 76.18 73.07 73.86 0.0M
2022-04-05 76.39 76.72 75.94 76.11 0.0M
2022-04-04 77.72 77.72 74.81 74.88 0.0M
2022-04-01 77.14 78.43 77.14 78.00 0.0M
2022-03-31 77.50 77.62 77.12 77.15 0.0M
2022-03-30 77.10 77.39 76.91 76.96 0.0M
2022-03-29 77.15 77.63 77.03 77.30 0.0M
2022-03-28 76.38 76.51 76.38 76.51 0.0M
2022-03-25 76.72 77.19 76.62 77.02 0.0M
2022-03-24 77.69 77.98 76.97 77.08 0.0M
2022-03-23 78.35 78.35 77.82 77.82 0.0M
2022-03-22 77.15 78.32 77.15 78.32 0.0M
2022-03-21 77.70 77.70 76.46 76.74 0.0M
2022-03-18 76.19 77.70 76.19 77.60 0.0M
2022-03-17 74.61 76.83 74.61 76.74 0.0M
2022-03-16 75.17 75.41 75.05 75.05 0.0M
2022-03-15 73.17 73.64 72.46 73.62 0.0M
2022-03-14 74.90 75.25 73.48 73.51 0.0M
2022-03-11 72.65 75.64 72.65 74.57 0.0M
2022-03-10 71.23 71.43 70.61 71.14 0.0M
2022-03-09 71.53 71.66 70.75 71.15 0.0M
2022-03-08 70.82 70.92 70.00 70.16 0.0M
2022-03-07 74.52 74.52 72.26 72.26 0.0M
2022-03-04 74.02 74.13 74.02 74.13 0.0M
2022-03-03 74.00 74.01 73.05 73.79 0.0M
2022-03-02 74.26 74.89 73.94 74.89 0.0M
2022-03-01 73.60 73.89 73.03 73.03 0.0M
2022-02-28 74.58 74.58 74.13 74.13 0.0M
2022-02-25 73.47 74.28 73.47 74.27 0.0M
2022-02-24 73.39 73.39 73.13 73.14 0.0M
2022-02-23 72.90 73.99 72.90 73.91 0.0M
2022-02-22 70.57 72.53 70.51 71.94 0.0M
2022-02-18 71.59 72.73 71.37 71.37 0.0M
2022-02-17 73.37 73.97 72.03 72.04 0.0M
2022-02-16 73.99 74.24 73.79 74.06 0.0M
2022-02-15 73.88 74.49 73.46 73.94 0.0M
2022-02-14 74.10 74.10 73.31 73.31 0.0M
2022-02-11 75.66 75.66 73.90 74.03 0.0M
2022-02-10 75.69 76.89 75.36 75.36 0.0M
2022-02-09 76.39 77.20 76.39 76.66 0.0M
2022-02-08 76.08 76.57 76.08 76.57 0.0M
2022-02-07 77.91 77.91 76.48 77.15 0.0M
2022-02-04 77.85 78.00 77.27 77.69 0.0M
2022-02-03 77.53 78.45 77.53 78.24 0.0M
2022-02-02 76.95 78.11 76.95 77.93 0.0M
2022-02-01 75.26 76.03 75.21 76.03 0.0M
2022-01-31 75.36 76.46 75.36 76.17 0.0M
2022-01-28 74.15 75.29 74.13 75.29 0.0M
2022-01-27 75.55 75.55 74.08 74.15 0.0M
2022-01-26 76.58 76.86 74.73 74.81 0.0M
2022-01-25 73.90 76.03 73.90 76.03 0.0M
2022-01-24 73.78 74.94 71.70 74.94 0.0M
2022-01-21 75.33 75.33 74.33 74.71 0.0M
2022-01-20 78.19 80.84 76.36 80.84 0.0M
2022-01-19 78.55 79.42 78.55 78.90 0.0M
2022-01-18 78.70 82.37 77.94 82.37 0.0M
2022-01-14 80.66 80.66 78.53 78.67 0.0M
2022-01-13 80.74 81.26 80.60 80.60 0.0M
2022-01-12 81.63 81.63 80.74 81.05 0.0M
2022-01-11 79.10 80.82 79.10 80.55 0.0M
2022-01-10 79.06 79.31 77.84 78.98 0.0M
2022-01-07 80.01 80.48 79.43 79.58 0.0M
2022-01-06 80.00 80.00 80.00 80.00 0.0M
2022-01-05 80.77 81.00 79.94 79.94 0.0M
2022-01-04 81.88 81.89 81.25 81.68 0.0M
2022-01-03 83.81 83.81 83.81 83.81 0.0M