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
2023-12-29 57.71 57.71 57.71 57.71 0.0M
2023-12-28 57.13 58.13 57.13 58.08 0.0M
2023-12-27 57.90 57.90 57.53 57.53 0.0M
2023-12-26 57.56 59.78 57.56 59.78 0.0M
2023-12-22 56.93 57.44 56.52 57.22 0.0M
2023-12-21 56.15 57.33 56.15 56.49 0.0M
2023-12-20 57.25 57.25 55.40 55.45 0.0M
2023-12-19 57.46 59.43 56.69 58.26 0.0M
2023-12-18 57.49 57.68 56.83 57.68 0.0M
2023-12-15 58.53 58.53 57.26 58.51 0.0M
2023-12-14 56.43 59.64 56.43 59.31 0.0M
2023-12-13 54.25 54.99 54.25 54.99 0.0M
2023-12-12 53.69 54.77 53.69 54.36 0.0M
2023-12-11 53.69 54.24 53.69 53.97 0.0M
2023-12-08 54.00 54.27 53.93 53.93 0.0M
2023-12-07 53.53 54.42 53.53 53.76 0.0M
2023-12-06 53.22 53.90 53.22 53.44 0.0M
2023-12-05 52.39 52.81 52.39 52.74 0.0M
2023-12-04 52.00 52.89 52.00 52.87 0.0M
2023-12-01 51.39 52.34 51.32 52.34 0.0M
2023-11-30 50.91 50.91 50.40 50.60 0.0M
2023-11-29 50.78 50.88 50.78 50.82 0.0M
2023-11-28 51.78 51.78 50.81 50.90 0.0M
2023-11-27 50.80 52.01 50.80 51.61 0.0M
2023-11-24 50.99 50.99 50.99 50.99 0.0M
2023-11-22 50.42 50.42 50.07 50.07 0.0M
2023-11-21 50.42 50.62 50.22 50.61 0.0M
2023-11-20 50.45 50.62 50.40 50.62 0.0M
2023-11-17 49.81 50.76 49.81 50.76 0.0M
2023-11-16 50.20 50.20 49.58 49.84 0.0M
2023-11-15 49.29 50.20 49.29 50.05 0.0M
2023-11-14 48.60 49.18 48.60 48.83 0.0M
2023-11-13 46.43 46.46 46.28 46.28 0.0M
2023-11-10 45.70 46.71 45.60 46.71 0.0M
2023-11-09 46.62 46.80 46.02 46.65 0.0M
2023-11-08 48.48 48.48 47.22 47.35 0.0M
2023-11-07 48.30 48.70 48.10 48.19 0.0M
2023-11-06 49.45 49.45 48.54 48.68 0.0M
2023-11-03 48.81 50.20 48.81 50.11 0.0M
2023-11-02 47.45 48.03 47.14 48.03 0.0M
2023-11-01 45.40 46.30 45.40 46.27 0.0M
2023-10-31 46.33 47.01 45.61 45.69 0.0M
2023-10-30 46.50 46.50 45.36 46.10 0.0M
2023-10-27 48.40 48.40 46.21 46.52 0.0M
2023-10-26 49.11 49.11 48.54 48.54 0.0M
2023-10-25 50.45 50.45 49.30 49.64 0.0M
2023-10-24 49.84 50.58 49.84 50.33 0.0M
2023-10-23 47.81 49.35 47.81 49.35 0.0M
2023-10-20 48.92 48.92 48.25 48.25 0.0M
2023-10-19 50.75 50.75 49.58 49.58 0.0M
2023-10-18 51.28 51.28 50.78 50.80 0.0M
2023-10-17 52.67 52.67 52.06 52.33 0.0M
2023-10-16 52.23 52.70 52.23 52.61 0.0M
2023-10-13 51.90 51.90 51.49 51.49 0.0M
2023-10-12 52.18 52.18 52.18 52.18 0.0M
2023-10-11 51.51 53.06 51.44 52.32 0.0M
2023-10-10 53.09 53.09 52.84 52.84 0.0M
2023-10-06 52.13 52.79 52.13 52.72 0.0M
2023-10-05 52.51 52.51 52.19 52.48 0.0M
2023-10-04 51.73 52.09 51.41 52.01 0.0M
2023-10-03 52.10 52.10 51.31 51.33 0.0M
2023-10-02 53.21 53.21 51.70 52.54 0.0M
2023-09-29 53.77 54.22 53.04 53.04 0.0M
2023-09-28 52.79 53.31 52.79 53.31 0.0M
2023-09-27 53.92 53.92 52.47 52.65 0.0M
2023-09-26 53.49 53.49 53.49 53.49 0.0M
2023-09-21 55.50 55.50 55.35 55.41 0.0M
2023-09-20 55.46 55.76 55.46 55.59 0.0M
2023-09-19 54.58 56.40 54.58 56.01 0.0M
2023-09-18 56.38 56.58 56.38 56.58 0.0M
2023-09-15 56.06 56.32 56.06 56.32 0.0M
2023-09-14 55.56 55.99 55.56 55.99 0.0M
2023-09-13 54.86 54.86 54.86 54.86 0.0M
2023-09-11 55.51 55.51 55.30 55.39 0.0M
2023-09-08 55.86 55.86 55.09 55.09 0.0M
2023-09-07 55.25 55.51 55.25 55.51 0.0M
2023-09-06 55.37 55.93 55.37 55.93 0.0M
2023-09-05 55.47 55.47 55.47 55.47 0.0M
2023-09-01 55.74 56.18 55.50 56.18 0.0M
2023-08-31 55.75 55.88 55.26 55.88 0.0M
2023-08-30 56.57 56.57 56.39 56.56 0.0M
2023-08-29 55.24 55.24 55.24 55.24 0.0M
2023-08-28 54.31 54.50 54.31 54.50 0.0M
2023-08-25 53.81 53.81 53.40 53.40 0.0M
2023-08-24 53.74 53.74 53.19 53.74 0.0M
2023-08-23 53.51 54.16 53.51 54.16 0.0M
2023-08-22 53.35 53.47 53.14 53.14 0.0M
2023-08-21 53.96 53.96 53.15 53.29 0.0M
2023-08-18 54.24 54.32 53.98 54.17 0.0M
2023-08-17 54.38 54.39 54.38 54.38 0.0M
2023-08-16 54.39 54.41 54.29 54.32 0.0M
2023-08-15 54.61 54.61 54.47 54.53 0.0M
2023-08-14 55.31 55.32 55.12 55.15 0.0M
2023-08-11 55.45 55.83 55.34 55.34 0.0M
2023-08-10 56.90 56.90 56.08 56.08 0.0M
2023-08-09 58.51 58.66 58.05 58.23 0.0M
2023-08-08 56.25 58.87 56.25 58.85 0.0M
2023-08-04 58.04 58.22 56.25 56.25 0.0M
2023-08-03 57.47 57.89 57.47 57.89 0.0M
2023-08-02 57.56 57.56 57.43 57.43 0.0M
2023-08-01 58.32 58.54 58.32 58.54 0.0M
2023-07-31 59.22 59.26 58.75 58.76 0.0M
2023-07-28 59.15 59.15 58.91 58.92 0.0M
2023-07-27 59.82 59.82 59.19 59.25 0.0M
2023-07-26 60.62 60.62 60.43 60.51 0.0M
2023-07-24 58.78 59.14 58.78 59.04 0.0M
2023-07-21 59.10 59.10 58.67 58.67 0.0M
2023-07-20 58.51 58.51 58.51 58.51 0.0M
2023-07-19 59.05 59.25 59.05 59.25 0.0M
2023-07-18 59.28 59.56 58.95 58.95 0.0M
2023-07-17 53.79 60.00 53.79 59.96 0.0M
2023-07-14 58.98 58.98 58.87 58.88 0.0M
2023-07-13 59.11 59.24 58.87 58.98 0.0M
2023-07-12 58.25 59.83 58.25 59.28 0.0M
2023-07-11 58.93 58.96 58.69 58.74 0.0M
2023-07-10 59.16 59.16 58.77 58.84 0.0M
2023-07-07 60.30 60.30 60.30 60.30 0.0M
2023-07-06 60.11 60.11 59.97 59.97 0.0M
2023-07-05 60.01 60.41 60.01 60.41 0.0M
2023-06-30 59.41 59.41 58.99 58.99 0.0M
2023-06-29 57.54 57.92 57.54 57.92 0.0M
2023-06-28 58.36 58.36 58.36 58.36 0.0M
2023-06-27 58.53 58.53 58.53 58.53 0.0M
2023-06-26 56.81 57.07 56.81 56.99 0.0M
2023-06-23 55.41 56.04 55.41 55.73 0.0M
2023-06-22 56.36 56.36 55.89 56.02 0.0M
2023-06-21 56.88 57.16 56.85 56.85 0.0M
2023-06-20 56.62 57.10 56.55 57.02 0.0M
2023-06-16 58.67 58.72 58.43 58.43 0.0M
2023-06-15 59.98 60.44 59.60 59.71 0.0M
2023-06-14 60.53 60.53 60.53 60.53 0.0M
2023-06-13 62.00 62.00 61.55 61.55 0.0M
2023-06-12 61.76 61.86 61.68 61.86 0.0M
2023-06-09 62.09 62.09 62.09 62.09 0.0M
2023-06-08 62.46 62.46 61.65 61.82 0.0M
2023-06-07 61.35 62.55 61.03 62.46 0.0M
2023-06-06 61.67 62.14 61.54 62.14 0.0M
2023-06-05 61.48 61.48 61.35 61.35 0.0M
2023-06-02 62.10 62.10 62.02 62.10 0.0M
2023-06-01 60.10 60.10 59.68 59.89 0.0M
2023-05-31 58.00 58.83 58.00 58.60 0.0M
2023-05-30 58.84 58.84 58.00 58.00 0.0M
2023-05-25 58.47 58.48 58.28 58.28 0.0M
2023-05-24 58.40 58.89 58.40 58.89 0.0M
2023-05-23 60.10 60.10 60.10 60.10 0.0M
2023-05-19 60.71 60.74 60.71 60.74 0.0M
2023-05-18 55.10 60.12 55.10 59.89 0.0M
2023-05-17 60.12 60.15 60.12 60.15 0.0M
2023-05-16 61.80 61.80 59.62 59.90 0.0M
2023-05-15 61.34 61.34 60.72 60.80 0.0M
2023-05-12 60.20 60.20 59.79 59.79 0.0M
2023-05-11 59.85 60.40 59.63 60.12 0.0M
2023-05-10 60.08 60.15 60.08 60.15 0.0M
2023-05-09 59.43 60.18 59.43 59.48 0.0M
2023-05-08 60.65 60.65 60.50 60.50 0.0M
2023-05-05 61.00 61.00 60.45 60.45 0.0M
2023-05-04 61.00 61.00 60.13 60.13 0.0M
2023-05-03 60.71 60.76 60.70 60.70 0.0M
2023-05-02 60.63 60.63 60.63 60.63 0.0M
2023-05-01 62.08 62.08 62.08 62.08 0.0M
2023-04-28 62.08 62.40 62.08 62.40 0.0M
2023-04-27 61.72 61.72 60.84 61.23 0.0M
2023-04-26 62.28 62.28 60.99 60.99 0.0M
2023-04-25 62.49 62.85 61.90 62.22 0.0M
2023-04-24 62.91 63.66 62.91 63.64 0.0M
2023-04-21 62.55 63.39 62.55 63.39 0.0M
2023-04-20 63.50 64.00 63.11 63.19 0.0M
2023-04-19 62.50 63.34 62.50 63.34 0.0M
2023-04-18 62.74 62.74 62.73 62.73 0.0M
2023-04-14 62.15 62.15 61.96 61.96 0.0M
2023-04-13 62.58 62.58 62.58 62.58 0.0M
2023-04-12 62.13 62.13 62.13 62.13 0.0M
2023-04-11 59.84 60.48 59.84 60.48 0.0M
2023-04-10 59.58 59.69 59.49 59.54 0.0M
2023-04-06 59.25 59.85 59.15 59.63 0.0M
2023-04-05 59.89 59.91 59.18 59.25 0.0M
2023-04-04 61.66 62.53 60.09 60.16 0.0M
2023-04-03 62.02 62.02 61.21 61.85 0.0M
2023-03-31 61.05 61.96 61.05 61.96 0.0M
2023-03-30 60.50 60.50 59.90 59.95 0.0M
2023-03-29 59.94 59.96 59.72 59.72 0.0M
2023-03-28 58.85 58.85 58.85 58.85 0.0M
2023-03-27 58.05 59.76 58.05 59.76 0.0M
2023-03-24 57.99 58.19 57.99 58.19 0.0M
2023-03-23 59.96 60.83 58.72 59.11 0.0M
2023-03-22 60.85 60.90 60.39 60.43 0.0M
2023-03-21 60.90 60.90 60.04 60.29 0.0M
2023-03-20 60.27 60.85 60.09 60.85 0.0M
2023-03-17 60.29 60.83 60.29 60.68 0.0M
2023-03-16 62.14 62.19 61.15 61.25 0.0M
2023-03-15 61.76 62.12 61.74 62.08 0.0M
2023-03-14 61.81 61.88 61.65 61.86 0.0M
2023-03-13 59.02 60.13 59.02 60.13 0.0M
2023-03-10 59.58 59.60 58.89 59.37 0.0M
2023-03-09 59.54 59.84 58.79 58.79 0.0M
2023-03-08 58.93 59.29 58.93 59.06 0.0M
2023-03-07 59.98 59.98 59.39 59.90 0.0M
2023-03-06 60.31 60.76 60.31 60.76 0.0M
2023-03-03 60.51 60.76 60.51 60.72 0.0M
2023-03-02 60.48 60.89 60.37 60.59 0.0M
2023-03-01 60.96 60.96 60.35 60.40 0.0M
2023-02-28 60.83 60.83 59.96 60.27 0.0M
2023-02-27 61.13 61.13 60.83 60.83 0.0M
2023-02-24 61.25 61.36 60.56 60.56 0.0M
2023-02-23 63.21 63.36 62.30 62.33 0.0M
2023-02-22 62.75 62.75 62.15 62.15 0.0M
2023-02-21 62.82 63.11 62.31 63.11 0.0M
2023-02-17 63.80 63.80 63.63 63.63 0.0M
2023-02-16 61.81 62.43 61.81 62.43 0.0M
2023-02-15 61.80 61.80 61.80 61.80 0.0M
2023-02-14 62.71 62.71 62.00 62.13 0.0M
2023-02-13 62.48 62.52 62.17 62.42 0.0M
2023-02-10 61.69 61.69 61.69 61.69 0.0M
2023-02-09 61.67 62.03 61.51 61.51 0.0M
2023-02-08 62.51 62.51 61.52 61.67 0.0M
2023-02-07 62.52 62.89 62.01 62.34 0.0M
2023-02-06 64.00 64.00 62.59 62.81 0.0M
2023-02-03 64.85 65.08 63.96 64.39 0.0M
2023-02-02 65.10 66.54 62.04 62.04 0.0M
2023-02-01 60.70 64.61 60.54 64.18 0.0M
2023-01-31 60.80 61.49 60.50 60.50 0.0M
2023-01-30 61.97 61.97 60.54 60.54 0.0M
2023-01-27 60.06 61.27 60.06 61.27 0.0M
2023-01-26 60.17 60.30 59.33 59.33 0.0M
2023-01-25 59.15 59.73 58.93 59.33 0.0M
2023-01-24 59.20 59.96 58.89 59.63 0.0M
2023-01-23 60.13 60.53 59.66 59.66 0.0M
2023-01-20 58.99 59.61 58.20 59.36 0.0M
2023-01-19 58.43 58.76 58.40 58.66 0.0M
2023-01-18 57.87 58.49 57.45 58.24 0.0M
2023-01-17 57.11 57.75 56.92 56.92 0.0M
2023-01-13 55.70 56.56 55.70 56.56 0.0M
2023-01-12 54.19 55.53 52.47 52.47 0.0M
2023-01-11 49.26 54.51 49.26 51.29 0.0M
2023-01-10 53.28 53.28 50.31 50.31 0.0M
2023-01-09 52.44 53.28 52.23 52.62 0.0M
2023-01-06 52.12 52.72 52.02 52.50 0.0M
2023-01-05 49.25 52.15 49.25 52.15 0.0M
2023-01-04 52.26 52.60 52.20 52.60 0.0M
2023-01-03 51.26 51.62 50.56 51.26 0.0M