Getty Realty Corp.GTYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $30.04 | $30.24 | $29.89 | $30.04 | 497,520 |
| 1/15/2026 | $29.71 | $30.19 | $29.60 | $30.15 | 439,500 |
| 1/14/2026 | $29.43 | $29.67 | $29.36 | $29.58 | 669,632 |
| 1/13/2026 | $28.83 | $29.38 | $28.65 | $29.37 | 587,400 |
| 1/12/2026 | $28.41 | $28.91 | $28.17 | $28.72 | 493,300 |
| 1/9/2026 | $28.28 | $28.52 | $27.99 | $28.27 | 350,283 |
| 1/8/2026 | $28.31 | $28.77 | $28.12 | $28.27 | 490,342 |
| 1/7/2026 | $28.07 | $28.64 | $27.97 | $28.49 | 606,500 |
| 1/6/2026 | $27.76 | $28.05 | $27.65 | $27.89 | 577,600 |
| 1/5/2026 | $27.53 | $28.00 | $27.34 | $27.85 | 673,900 |
| 1/2/2026 | $27.31 | $27.67 | $27.08 | $27.56 | 412,800 |
| 12/31/2025 | $27.30 | $27.42 | $27.08 | $27.37 | 285,600 |
| 12/30/2025 | $27.39 | $27.45 | $27.26 | $27.33 | 394,900 |
| 12/29/2025 | $27.60 | $27.72 | $27.29 | $27.33 | 444,800 |
| 12/26/2025 | $27.72 | $27.74 | $27.44 | $27.58 | 311,203 |
| 12/24/2025 | $27.86 | $28.19 | $27.83 | $28.17 | 228,000 |
| 12/23/2025 | $28.15 | $28.18 | $27.75 | $27.77 | 466,640 |
| 12/22/2025 | $28.06 | $28.44 | $27.96 | $28.19 | 485,500 |
| 12/19/2025 | $28.42 | $28.50 | $28.00 | $28.01 | 816,800 |
| 12/18/2025 | $28.74 | $28.79 | $28.42 | $28.42 | 318,642 |
| 12/17/2025 | $28.40 | $28.72 | $28.40 | $28.60 | 449,600 |
| 12/16/2025 | $28.83 | $28.88 | $28.40 | $28.43 | 430,800 |
| 12/15/2025 | $28.72 | $28.89 | $28.58 | $28.70 | 406,205 |
| 12/12/2025 | $28.52 | $28.74 | $28.31 | $28.53 | 559,538 |
| 12/11/2025 | $28.59 | $28.79 | $28.33 | $28.45 | 392,793 |
| 12/10/2025 | $28.33 | $28.59 | $28.22 | $28.46 | 504,400 |
| 12/9/2025 | $28.02 | $28.50 | $27.90 | $28.22 | 336,700 |
| 12/8/2025 | $27.97 | $28.13 | $27.66 | $27.91 | 661,000 |
| 12/5/2025 | $27.63 | $28.04 | $27.63 | $27.93 | 267,215 |
| 12/4/2025 | $28.26 | $28.39 | $27.73 | $27.76 | 253,921 |
| 12/3/2025 | $28.48 | $28.66 | $28.32 | $28.35 | 268,625 |
| 12/2/2025 | $28.51 | $28.57 | $28.21 | $28.30 | 296,500 |
| 12/1/2025 | $28.32 | $28.50 | $28.13 | $28.38 | 417,939 |
| 11/28/2025 | $28.44 | $28.55 | $28.33 | $28.47 | 125,900 |
| 11/26/2025 | $28.41 | $28.78 | $28.36 | $28.36 | 445,700 |
| 11/25/2025 | $28.58 | $28.83 | $28.53 | $28.59 | 312,711 |
| 11/24/2025 | $28.42 | $28.58 | $28.28 | $28.41 | 337,900 |
| 11/21/2025 | $28.28 | $28.72 | $28.19 | $28.55 | 377,400 |
| 11/20/2025 | $28.30 | $28.47 | $27.96 | $28.08 | 283,900 |
| 11/19/2025 | $28.80 | $28.82 | $28.31 | $28.35 | 467,959 |
| 11/18/2025 | $28.41 | $28.82 | $28.28 | $28.71 | 419,450 |
| 11/17/2025 | $28.19 | $28.57 | $27.92 | $28.29 | 467,315 |
| 11/14/2025 | $27.90 | $28.11 | $27.50 | $28.00 | 419,323 |
| 11/13/2025 | $27.28 | $27.89 | $27.27 | $27.86 | 454,216 |
| 11/12/2025 | $27.39 | $27.69 | $27.31 | $27.39 | 448,613 |
| 11/11/2025 | $27.36 | $27.75 | $27.35 | $27.52 | 316,400 |
| 11/10/2025 | $27.38 | $27.73 | $26.99 | $27.23 | 349,725 |
| 11/7/2025 | $27.14 | $27.40 | $27.02 | $27.31 | 260,221 |
| 11/6/2025 | $27.21 | $27.31 | $26.91 | $26.91 | 460,119 |
| 11/5/2025 | $27.28 | $27.38 | $27.10 | $27.33 | 324,800 |
| 11/4/2025 | $27.49 | $27.50 | $27.00 | $27.14 | 406,601 |
| 11/3/2025 | $27.28 | $27.47 | $27.03 | $27.35 | 322,500 |
| 10/31/2025 | $27.38 | $27.56 | $27.14 | $27.43 | 248,412 |
| 10/30/2025 | $27.77 | $27.91 | $27.46 | $27.56 | 304,700 |
| 10/29/2025 | $27.94 | $28.06 | $27.49 | $27.78 | 302,040 |
| 10/28/2025 | $28.36 | $28.40 | $27.92 | $28.10 | 291,028 |
| 10/27/2025 | $27.91 | $28.59 | $27.85 | $28.52 | 379,200 |
| 10/24/2025 | $28.25 | $28.39 | $27.83 | $27.89 | 329,440 |
| 10/23/2025 | $27.95 | $28.72 | $27.50 | $28.23 | 592,503 |
| 10/22/2025 | $28.00 | $28.00 | $27.53 | $27.53 | 424,711 |
| 10/21/2025 | $27.61 | $27.64 | $27.42 | $27.52 | 353,222 |
| 10/20/2025 | $27.26 | $27.51 | $27.09 | $27.45 | 224,700 |