Granite Real Estate Investment Trust (GRT-UN.TO) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 88.00 | 88.52 | 86.64 | 87.73 | -0.16% | 47,897 |
| 2026-09-01 | 87.70 | 88.07 | 87.11 | 87.87 | -0.86% | 120,530 |
| 2026-08-31 | 88.64 | 88.64 | 87.66 | 88.63 | -0.27% | 141,023 |
| 2026-08-28 | 89.37 | 89.37 | 87.85 | 88.87 | +0.02% | 82,409 |
| 2026-08-27 | 88.44 | 89.25 | 87.48 | 88.85 | +0.40% | 63,950 |
| 2026-08-26 | 89.50 | 89.72 | 88.50 | 88.50 | -1.34% | 56,685 |
| 2026-08-25 | 90.58 | 90.58 | 89.20 | 89.70 | -1.08% | 67,422 |
| 2026-08-24 | 88.77 | 90.94 | 88.00 | 90.68 | +2.04% | 114,615 |
| 2026-08-21 | 90.91 | 91.03 | 88.78 | 88.87 | -2.31% | 75,642 |
| 2026-08-20 | 90.59 | 91.22 | 89.94 | 90.97 | +1.17% | 71,420 |
| 2026-08-19 | 89.19 | 90.70 | 89.19 | 89.92 | +0.16% | 138,367 |
| 2026-08-18 | 90.50 | 90.75 | 89.32 | 89.78 | -0.84% | 63,729 |
| 2026-08-17 | 91.45 | 91.45 | 89.85 | 90.54 | -0.65% | 32,077 |
| 2026-08-14 | 91.50 | 92.10 | 89.82 | 91.13 | -0.34% | 113,342 |
| 2026-08-13 | 91.25 | 91.64 | 89.79 | 91.44 | +0.12% | 99,579 |
| 2026-08-12 | 90.00 | 91.49 | 89.44 | 91.33 | +1.12% | 114,545 |
| 2026-08-11 | 89.67 | 91.00 | 89.23 | 90.32 | -0.11% | 67,986 |
| 2026-08-10 | 91.50 | 91.55 | 89.62 | 90.42 | -1.72% | 60,463 |
| 2026-08-07 | 91.38 | 93.72 | 91.38 | 92.00 | +0.09% | 92,159 |
| 2026-08-06 | 93.18 | 93.79 | 90.07 | 91.92 | -1.48% | 137,704 |
| 2026-08-05 | 92.22 | 93.55 | 92.10 | 93.30 | +0.80% | 88,088 |
| 2026-08-04 | 95.16 | 98.00 | 92.56 | 92.56 | -3.79% | 106,694 |
| 2026-07-31 | 95.97 | 96.82 | 95.97 | 96.21 | -0.20% | 46,261 |
| 2026-07-30 | 97.75 | 99.94 | 95.83 | 96.40 | -1.57% | 58,274 |
| 2026-07-29 | 98.55 | 98.55 | 96.96 | 97.94 | -0.62% | 65,180 |
| 2026-07-28 | 98.11 | 99.06 | 98.00 | 98.55 | +0.40% | 58,522 |
| 2026-07-27 | 98.01 | 98.70 | 97.82 | 98.16 | +0.51% | 52,686 |
| 2026-07-24 | 98.62 | 98.62 | 97.33 | 97.66 | +0.23% | 37,830 |
| 2026-07-23 | 98.27 | 99.34 | 96.33 | 97.44 | -0.57% | 63,661 |
| 2026-07-22 | 99.53 | 99.53 | 97.29 | 98.00 | -1.53% | 88,113 |
| 2026-07-21 | 100.04 | 100.44 | 98.21 | 99.52 | +0.10% | 65,088 |
| 2026-07-20 | 99.95 | 101.50 | 99.42 | 99.42 | -0.19% | 120,112 |
| 2026-07-17 | 99.00 | 100.22 | 98.81 | 99.61 | +0.50% | 65,760 |
| 2026-07-16 | 98.19 | 99.26 | 97.32 | 99.11 | +1.29% | 80,424 |
| 2026-07-15 | 97.62 | 99.24 | 97.25 | 97.85 | -0.30% | 68,101 |
| 2026-07-14 | 97.62 | 98.29 | 96.90 | 98.14 | -0.04% | 46,688 |
| 2026-07-13 | 97.17 | 98.21 | 96.52 | 98.18 | +2.15% | 116,237 |
| 2026-07-10 | 96.91 | 97.28 | 95.42 | 96.11 | -0.73% | 30,115 |
| 2026-07-09 | 98.00 | 98.07 | 95.99 | 96.82 | -1.46% | 127,298 |
| 2026-07-08 | 98.17 | 98.50 | 96.76 | 98.25 | -1.07% | 105,572 |
| 2026-07-07 | 97.26 | 99.55 | 96.83 | 99.31 | +2.17% | 122,085 |
| 2026-07-06 | 98.69 | 98.69 | 96.21 | 97.20 | -0.02% | 98,392 |
| 2026-07-03 | 98.54 | 98.54 | 96.54 | 97.22 | -0.41% | 51,047 |
| 2026-07-02 | 97.10 | 98.91 | 96.08 | 97.62 | +1.90% | 147,875 |
| 2026-06-30 | 96.99 | 97.13 | 95.63 | 95.80 | -0.43% | 71,512 |
| 2026-06-29 | 95.30 | 96.68 | 95.27 | 96.21 | -0.22% | 42,053 |
| 2026-06-26 | 95.35 | 97.20 | 95.35 | 96.42 | +0.23% | 55,795 |
| 2026-06-25 | 95.85 | 96.67 | 94.78 | 96.20 | +0.89% | 88,650 |
| 2026-06-24 | 94.19 | 95.66 | 93.30 | 95.35 | +1.30% | 68,730 |
| 2026-06-23 | 92.20 | 94.88 | 92.20 | 94.13 | +0.35% | 68,499 |
| 2026-06-22 | 93.78 | 94.56 | 92.84 | 93.80 | -0.09% | 39,033 |
| 2026-06-19 | 93.47 | 94.27 | 93.15 | 93.88 | +0.29% | 116,720 |
| 2026-06-18 | 92.50 | 94.46 | 92.50 | 93.61 | +0.88% | 60,722 |
| 2026-06-17 | 93.05 | 94.56 | 92.79 | 92.79 | -0.89% | 120,464 |
| 2026-06-16 | 93.72 | 94.58 | 93.32 | 93.62 | +0.59% | 76,589 |
| 2026-06-15 | 94.73 | 95.53 | 92.75 | 93.07 | -1.45% | 64,734 |
| 2026-06-12 | 93.89 | 95.28 | 93.83 | 94.44 | +0.15% | 114,193 |
| 2026-06-11 | 94.00 | 95.91 | 93.22 | 94.30 | +0.32% | 92,060 |
| 2026-06-10 | 96.79 | 96.79 | 93.86 | 94.00 | -2.30% | 86,764 |
| 2026-06-09 | 95.25 | 96.92 | 94.34 | 96.21 | +0.22% | 53,953 |
| 2026-06-08 | 96.51 | 97.24 | 94.97 | 96.00 | -0.99% | 79,816 |
| 2026-06-05 | 93.97 | 98.29 | 93.83 | 96.96 | +1.59% | 187,239 |
| 2026-06-04 | 94.81 | 96.57 | 94.40 | 95.44 | +1.53% | 97,455 |
| 2026-06-03 | 93.71 | 94.55 | 93.61 | 94.00 | -0.71% | 65,865 |
| 2026-06-02 | 95.70 | 96.19 | 94.62 | 94.67 | +0.20% | 96,745 |
| 2026-06-01 | 95.07 | 95.55 | 93.91 | 94.48 | -1.95% | 64,239 |
| 2026-05-29 | 97.24 | 97.24 | 95.73 | 96.36 | -0.08% | 128,339 |
| 2026-05-28 | 95.79 | 97.34 | 95.79 | 96.44 | +0.83% | 47,197 |
| 2026-05-27 | 95.05 | 96.77 | 95.05 | 95.65 | -0.16% | 66,106 |
| 2026-05-26 | 96.95 | 96.95 | 95.09 | 95.80 | -0.65% | 34,385 |
| 2026-05-25 | 96.04 | 96.67 | 96.00 | 96.43 | +0.41% | 21,848 |
| 2026-05-22 | 95.00 | 97.22 | 94.42 | 96.04 | +1.50% | 95,898 |
| 2026-05-21 | 93.47 | 95.00 | 93.47 | 94.62 | +0.87% | 61,623 |
| 2026-05-20 | 92.61 | 94.47 | 91.62 | 93.80 | +1.28% | 78,944 |
| 2026-05-19 | 91.99 | 93.61 | 90.32 | 92.61 | +0.67% | 106,765 |
| 2026-05-15 | 92.43 | 92.43 | 90.62 | 91.99 | -0.48% | 52,276 |
| 2026-05-14 | 90.45 | 92.61 | 90.24 | 92.43 | +3.19% | 84,713 |
| 2026-05-13 | 91.01 | 91.44 | 89.14 | 89.57 | -1.95% | 69,826 |
| 2026-05-12 | 93.11 | 93.11 | 91.11 | 91.35 | -0.94% | 43,195 |
| 2026-05-11 | 94.93 | 94.93 | 91.95 | 92.22 | -1.34% | 76,589 |
| 2026-05-08 | 91.95 | 94.35 | 91.95 | 93.47 | +1.17% | 55,761 |
| 2026-05-07 | 91.75 | 93.66 | 91.00 | 92.39 | +0.83% | 157,807 |
| 2026-05-06 | 93.48 | 93.94 | 91.63 | 91.63 | -1.34% | 233,800 |
| 2026-05-05 | 93.88 | 94.00 | 92.55 | 92.87 | -0.85% | 110,447 |
| 2026-05-04 | 93.15 | 93.93 | 92.52 | 93.67 | +0.50% | 107,889 |
| 2026-05-01 | 91.77 | 93.53 | 91.77 | 93.20 | +1.45% | 89,200 |
| 2026-04-30 | 91.20 | 92.93 | 91.20 | 91.87 | +0.72% | 135,501 |
| 2026-04-29 | 91.17 | 93.17 | 90.94 | 91.21 | -0.46% | 189,580 |
| 2026-04-28 | 91.40 | 91.93 | 90.81 | 91.63 | +0.59% | 64,574 |
| 2026-04-27 | 91.70 | 91.83 | 90.86 | 91.09 | -0.04% | 75,658 |
| 2026-04-24 | 92.21 | 92.21 | 90.72 | 91.13 | -1.07% | 65,207 |
| 2026-04-23 | 91.15 | 92.20 | 91.15 | 92.12 | +1.75% | 137,181 |
| 2026-04-22 | 91.87 | 92.28 | 90.32 | 90.54 | -0.43% | 84,906 |
| 2026-04-21 | 91.40 | 91.70 | 90.43 | 90.93 | -0.43% | 120,527 |
| 2026-04-20 | 91.78 | 91.92 | 90.32 | 91.32 | -0.47% | 81,013 |
| 2026-04-17 | 92.54 | 93.47 | 91.23 | 91.75 | -0.79% | 162,462 |
| 2026-04-16 | 93.01 | 95.00 | 92.16 | 92.48 | -0.79% | 85,893 |
| 2026-04-15 | 91.34 | 93.43 | 91.00 | 93.22 | +2.63% | 143,390 |
| 2026-04-14 | 88.93 | 91.77 | 88.93 | 90.83 | +2.07% | 91,222 |
| 2026-04-13 | 88.47 | 89.27 | 88.18 | 88.99 | -0.27% | 56,377 |
| 2026-04-10 | 87.86 | 89.23 | 87.86 | 89.23 | +1.56% | 84,521 |
| 2026-04-09 | 87.08 | 88.15 | 86.68 | 87.86 | +0.78% | 92,970 |
| 2026-04-08 | 87.18 | 88.34 | 86.75 | 87.18 | +2.06% | 87,679 |
| 2026-04-07 | 83.93 | 86.08 | 83.93 | 85.42 | +0.53% | 62,197 |
| 2026-04-06 | 85.14 | 86.75 | 84.82 | 84.97 | -0.20% | 54,957 |
| 2026-04-02 | 83.53 | 85.50 | 83.44 | 85.14 | +1.33% | 220,111 |
| 2026-04-01 | 81.87 | 84.15 | 81.46 | 84.02 | +2.71% | 111,999 |
| 2026-03-31 | 81.87 | 82.79 | 81.49 | 81.80 | +0.00% | 183,765 |
| 2026-03-30 | 82.47 | 83.51 | 81.36 | 81.80 | -0.22% | 89,990 |
| 2026-03-27 | 81.05 | 82.46 | 80.40 | 81.98 | +0.89% | 137,057 |
| 2026-03-26 | 81.90 | 82.30 | 81.17 | 81.26 | -0.62% | 77,802 |
| 2026-03-25 | 81.40 | 83.15 | 81.40 | 81.77 | +0.74% | 76,784 |
| 2026-03-24 | 81.02 | 83.12 | 81.02 | 81.17 | -0.55% | 91,993 |
| 2026-03-23 | 80.15 | 82.66 | 80.15 | 81.62 | +1.90% | 111,289 |
| 2026-03-20 | 82.27 | 82.75 | 79.43 | 80.10 | -3.31% | 378,867 |
| 2026-03-19 | 85.50 | 85.50 | 82.36 | 82.84 | -3.82% | 117,168 |
| 2026-03-18 | 87.21 | 88.00 | 85.43 | 86.13 | -0.92% | 74,366 |
| 2026-03-17 | 87.62 | 88.17 | 86.89 | 86.93 | -0.71% | 80,492 |
| 2026-03-16 | 86.78 | 88.60 | 86.78 | 87.55 | +1.04% | 75,738 |
| 2026-03-13 | 86.38 | 87.36 | 86.13 | 86.65 | +0.31% | 68,881 |
| 2026-03-12 | 85.82 | 86.85 | 85.05 | 86.38 | -0.44% | 115,636 |
| 2026-03-11 | 86.50 | 87.55 | 86.09 | 86.76 | +0.09% | 83,825 |
| 2026-03-10 | 86.08 | 87.07 | 85.29 | 86.68 | +0.71% | 75,626 |
| 2026-03-09 | 85.24 | 86.08 | 84.20 | 86.07 | -0.31% | 139,882 |
| 2026-03-06 | 89.00 | 89.02 | 85.75 | 86.34 | -3.33% | 122,694 |
| 2026-03-05 | 88.04 | 89.39 | 88.04 | 89.31 | +0.18% | 52,217 |
| 2026-03-04 | 89.03 | 89.19 | 88.14 | 89.15 | +0.13% | 47,950 |
| 2026-03-03 | 89.31 | 89.68 | 87.89 | 89.03 | -1.65% | 134,684 |
| 2026-03-02 | 91.26 | 91.26 | 89.06 | 90.52 | -1.58% | 96,180 |
| 2026-02-27 | 90.00 | 92.89 | 88.93 | 91.97 | +2.68% | 277,155 |
| 2026-02-26 | 87.74 | 89.57 | 87.20 | 89.57 | +3.31% | 238,098 |
| 2026-02-25 | 87.61 | 87.67 | 86.15 | 86.70 | -1.48% | 127,385 |
| 2026-02-24 | 88.17 | 88.89 | 87.68 | 88.00 | -0.77% | 123,235 |
| 2026-02-23 | 88.42 | 88.72 | 86.89 | 88.68 | +0.75% | 207,290 |
| 2026-02-20 | 87.40 | 88.55 | 87.40 | 88.02 | +0.13% | 122,119 |
| 2026-02-19 | 87.52 | 88.40 | 86.81 | 87.91 | +0.66% | 158,508 |
| 2026-02-18 | 88.62 | 89.01 | 86.30 | 87.33 | -1.88% | 329,788 |
| 2026-02-17 | 89.22 | 89.73 | 88.61 | 89.00 | +0.34% | 79,016 |
| 2026-02-13 | 87.90 | 89.53 | 86.83 | 88.70 | +0.92% | 62,478 |
| 2026-02-12 | 87.27 | 87.98 | 86.66 | 87.89 | +0.03% | 149,739 |
| 2026-02-11 | 88.75 | 88.75 | 86.66 | 87.86 | -0.63% | 144,721 |
| 2026-02-10 | 87.34 | 89.31 | 87.34 | 88.42 | +0.43% | 63,539 |
| 2026-02-09 | 88.57 | 88.68 | 86.67 | 88.04 | -0.60% | 120,755 |
| 2026-02-06 | 89.59 | 90.08 | 88.03 | 88.57 | -0.45% | 127,505 |
| 2026-02-05 | 88.40 | 89.50 | 87.44 | 88.97 | +0.60% | 101,619 |
| 2026-02-04 | 87.96 | 88.67 | 86.86 | 88.44 | +1.66% | 223,333 |
| 2026-02-03 | 87.34 | 88.06 | 86.40 | 87.00 | -0.48% | 135,877 |
| 2026-02-02 | 87.96 | 88.00 | 86.43 | 87.42 | -0.49% | 94,206 |
| 2026-01-30 | 87.35 | 87.89 | 85.88 | 87.85 | +0.33% | 236,434 |
| 2026-01-29 | 85.81 | 87.95 | 85.24 | 87.56 | +2.08% | 102,528 |
| 2026-01-28 | 86.33 | 87.22 | 85.58 | 85.78 | -0.64% | 79,886 |
| 2026-01-27 | 87.04 | 87.48 | 86.21 | 86.33 | -1.08% | 91,529 |
| 2026-01-26 | 89.00 | 89.88 | 87.18 | 87.27 | -1.79% | 100,298 |
| 2026-01-23 | 87.50 | 88.91 | 87.33 | 88.86 | +1.50% | 117,311 |
| 2026-01-22 | 87.10 | 88.28 | 87.10 | 87.55 | +0.68% | 120,371 |
| 2026-01-21 | 86.25 | 87.38 | 86.25 | 86.96 | +0.43% | 111,843 |
| 2026-01-20 | 90.45 | 90.75 | 86.33 | 86.59 | -4.32% | 133,660 |
| 2026-01-19 | 90.62 | 91.15 | 90.50 | 90.50 | -0.39% | 65,042 |
| 2026-01-16 | 88.75 | 92.04 | 88.63 | 90.85 | +2.76% | 379,937 |
| 2026-01-15 | 88.00 | 88.51 | 86.52 | 88.41 | +1.02% | 79,161 |
| 2026-01-14 | 86.54 | 87.95 | 86.50 | 87.52 | +0.70% | 95,828 |
| 2026-01-13 | 87.37 | 88.06 | 86.73 | 86.91 | -0.26% | 136,288 |
| 2026-01-12 | 85.61 | 87.29 | 85.19 | 87.14 | +1.24% | 81,264 |
| 2026-01-09 | 83.51 | 86.20 | 83.51 | 86.07 | +2.77% | 77,258 |
| 2026-01-08 | 83.19 | 84.52 | 83.19 | 83.75 | +0.58% | 144,023 |
| 2026-01-07 | 83.74 | 83.86 | 82.75 | 83.27 | -0.07% | 67,461 |
| 2026-01-06 | 83.42 | 83.68 | 82.78 | 83.33 | +0.39% | 86,825 |
| 2026-01-05 | 82.65 | 83.95 | 81.25 | 83.01 | +0.99% | 90,004 |
| 2026-01-02 | 81.46 | 82.78 | 81.46 | 82.20 | +0.60% | 27,309 |
| 2025-12-31 | 81.83 | 81.90 | 80.92 | 81.71 | +0.01% | 46,411 |
| 2025-12-30 | 81.80 | 82.38 | 81.14 | 81.70 | +0.01% | 58,251 |
| 2025-12-29 | 80.94 | 81.82 | 80.52 | 81.69 | +1.11% | 39,654 |
| 2025-12-24 | 82.00 | 82.00 | 80.45 | 80.79 | -0.64% | 22,180 |
| 2025-12-23 | 82.16 | 82.16 | 81.11 | 81.31 | -0.85% | 82,861 |
| 2025-12-22 | 81.22 | 82.45 | 81.22 | 82.01 | +1.05% | 67,744 |
| 2025-12-19 | 81.37 | 81.74 | 80.79 | 81.16 | -0.59% | 171,754 |
| 2025-12-18 | 79.82 | 81.87 | 78.52 | 81.64 | +2.16% | 64,887 |
| 2025-12-17 | 78.84 | 80.43 | 78.84 | 79.91 | +1.36% | 98,529 |
| 2025-12-16 | 77.15 | 79.94 | 77.15 | 78.84 | +0.70% | 94,600 |
| 2025-12-15 | 77.73 | 78.84 | 77.29 | 78.29 | +0.72% | 72,281 |
| 2025-12-12 | 77.75 | 78.56 | 77.59 | 77.73 | +0.35% | 82,800 |
| 2025-12-11 | 77.12 | 77.74 | 76.81 | 77.46 | +0.78% | 76,100 |
| 2025-12-10 | 76.16 | 77.50 | 76.16 | 76.86 | +0.44% | 51,690 |
| 2025-12-09 | 76.03 | 77.00 | 76.03 | 76.52 | +0.51% | 56,282 |
| 2025-12-08 | 76.51 | 76.79 | 75.66 | 76.13 | -0.09% | 60,340 |
| 2025-12-05 | 76.00 | 76.59 | 75.85 | 76.20 | +0.30% | 43,876 |
| 2025-12-04 | 76.22 | 76.67 | 75.78 | 75.97 | -0.33% | 38,493 |
| 2025-12-03 | 75.25 | 76.54 | 75.25 | 76.22 | +0.63% | 41,143 |
| 2025-12-02 | 76.05 | 76.12 | 75.70 | 75.74 | -0.45% | 40,711 |
| 2025-12-01 | 76.46 | 76.67 | 76.01 | 76.08 | -0.67% | 44,013 |
| 2025-11-28 | 76.88 | 77.28 | 75.85 | 76.59 | -0.03% | 23,612 |
| 2025-11-27 | 76.04 | 77.04 | 76.00 | 76.61 | +0.43% | 34,842 |
| 2025-11-26 | 76.54 | 76.80 | 76.12 | 76.28 | +0.47% | 41,025 |
| 2025-11-25 | 76.43 | 77.10 | 75.92 | 75.92 | +0.09% | 114,571 |
| 2025-11-24 | 76.16 | 76.50 | 75.36 | 75.85 | -0.81% | 64,878 |
| 2025-11-21 | 75.20 | 76.47 | 75.20 | 76.47 | +1.96% | 78,588 |
| 2025-11-20 | 76.24 | 76.75 | 75.00 | 75.00 | -1.67% | 68,602 |
| 2025-11-19 | 77.20 | 77.20 | 75.99 | 76.27 | -0.55% | 56,637 |
| 2025-11-18 | 75.79 | 77.12 | 75.79 | 76.69 | +0.25% | 65,353 |
| 2025-11-17 | 76.56 | 77.41 | 76.21 | 76.50 | -0.75% | 50,065 |
| 2025-11-14 | 76.92 | 78.33 | 76.28 | 77.08 | -0.26% | 103,779 |
| 2025-11-13 | 78.01 | 78.01 | 76.83 | 77.28 | -0.94% | 65,803 |
| 2025-11-12 | 78.04 | 79.20 | 77.82 | 78.01 | -0.90% | 56,656 |
| 2025-11-11 | 77.04 | 78.72 | 77.04 | 78.72 | +1.93% | 50,189 |
| 2025-11-10 | 77.53 | 78.19 | 77.15 | 77.23 | -0.31% | 44,561 |
| 2025-11-07 | 77.72 | 78.12 | 76.77 | 77.47 | -0.64% | 82,024 |
| 2025-11-06 | 79.60 | 79.60 | 77.30 | 77.97 | -0.61% | 64,739 |
| 2025-11-05 | 76.30 | 78.65 | 76.05 | 78.45 | +2.00% | 259,728 |
| 2025-11-04 | 78.61 | 78.61 | 76.67 | 76.91 | -2.22% | 44,468 |
| 2025-11-03 | 77.78 | 78.78 | 77.78 | 78.66 | -0.20% | 34,078 |
| 2025-10-31 | 77.96 | 80.05 | 77.35 | 78.82 | +1.69% | 160,451 |
| 2025-10-30 | 77.55 | 77.90 | 77.02 | 77.51 | +0.49% | 57,002 |
| 2025-10-29 | 79.35 | 79.64 | 76.57 | 77.13 | -3.26% | 125,621 |
| 2025-10-28 | 80.91 | 80.91 | 79.53 | 79.73 | -0.81% | 63,702 |
| 2025-10-27 | 80.83 | 80.83 | 79.88 | 80.38 | +0.49% | 32,274 |
| 2025-10-24 | 79.86 | 80.44 | 79.86 | 79.99 | -0.10% | 40,361 |
| 2025-10-23 | 79.46 | 80.30 | 79.36 | 80.07 | +0.23% | 42,794 |
| 2025-10-22 | 79.96 | 80.16 | 79.43 | 79.89 | +0.59% | 46,275 |
| 2025-10-21 | 78.49 | 79.94 | 78.48 | 79.42 | +0.60% | 59,193 |
| 2025-10-20 | 80.36 | 81.05 | 78.75 | 78.95 | -2.02% | 91,028 |
| 2025-10-17 | 76.99 | 80.60 | 76.99 | 80.58 | +4.64% | 208,704 |
| 2025-10-16 | 77.75 | 77.96 | 76.84 | 77.01 | -0.25% | 64,897 |
| 2025-10-15 | 77.50 | 77.78 | 76.85 | 77.20 | +0.31% | 53,654 |
| 2025-10-14 | 76.08 | 77.30 | 76.04 | 76.96 | +1.00% | 44,421 |
| 2025-10-10 | 76.44 | 76.86 | 75.51 | 76.20 | -0.43% | 82,331 |
| 2025-10-09 | 76.96 | 77.65 | 76.41 | 76.53 | -0.87% | 74,491 |
| 2025-10-08 | 77.75 | 77.75 | 76.85 | 77.20 | -0.37% | 49,501 |
| 2025-10-07 | 77.60 | 77.83 | 76.94 | 77.49 | -0.48% | 67,219 |
| 2025-10-06 | 78.68 | 79.20 | 77.53 | 77.86 | -1.49% | 53,581 |
| 2025-10-03 | 79.18 | 79.39 | 78.17 | 79.04 | +0.69% | 37,304 |
| 2025-10-02 | 78.13 | 78.63 | 77.87 | 78.50 | +0.49% | 25,273 |
| 2025-10-01 | 77.86 | 78.12 | 77.23 | 78.12 | +1.02% | 76,777 |
| 2025-09-30 | 77.12 | 77.59 | 76.75 | 77.33 | +0.16% | 90,397 |
| 2025-09-29 | 77.40 | 77.41 | 76.74 | 77.21 | -0.26% | 35,423 |
| 2025-09-26 | 76.91 | 77.92 | 76.91 | 77.41 | +0.25% | 73,056 |
| 2025-09-25 | 76.55 | 77.29 | 76.45 | 77.22 | +0.61% | 96,876 |
| 2025-09-24 | 77.61 | 77.88 | 76.71 | 76.75 | -1.04% | 103,578 |
| 2025-09-23 | 78.77 | 78.77 | 76.95 | 77.56 | -1.39% | 79,496 |
| 2025-09-22 | 76.60 | 80.22 | 76.49 | 78.65 | +2.81% | 203,516 |
| 2025-09-19 | 76.50 | 76.98 | 76.17 | 76.50 | +0.49% | 308,047 |
| 2025-09-18 | 76.22 | 76.75 | 75.91 | 76.13 | +0.30% | 150,244 |
| 2025-09-17 | 76.55 | 77.40 | 75.61 | 75.90 | -1.12% | 79,847 |
| 2025-09-16 | 76.68 | 77.14 | 76.36 | 76.76 | -0.57% | 71,143 |
| 2025-09-15 | 78.01 | 78.38 | 77.03 | 77.20 | -0.94% | 66,592 |
| 2025-09-12 | 78.90 | 79.11 | 77.72 | 77.93 | -1.04% | 80,392 |
| 2025-09-11 | 78.33 | 79.13 | 78.33 | 78.75 | +0.60% | 43,616 |
| 2025-09-10 | 78.79 | 79.59 | 78.11 | 78.28 | -0.70% | 42,238 |
| 2025-09-09 | 78.21 | 79.93 | 78.21 | 78.83 | -1.04% | 59,738 |
| 2025-09-08 | 78.98 | 79.75 | 78.65 | 79.66 | +1.19% | 81,034 |
| 2025-09-05 | 77.65 | 78.98 | 77.65 | 78.72 | +1.40% | 52,846 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+7.72%). Schwächster Monat: Mär (-5.16%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Granite Real Estate Investment Trust (GRT-UN.TO)?
87.73 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von GRT-UN.TO?
101.50 im Hoch und 75.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Granite Real Estate Investment Trust?
Historisch war der stärkste Kalendermonat von GRT-UN.TO der Mai (Durchschnitt +7.72%), der schwächste der Mär (Durchschnitt -5.16%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 420 Tageskerzen im Closelook-Datenlake.