-
5 DAY PERFORMANCE
-3.88% -
1 MONTH PERFORMANCE
+2.10% -
3 MONTH PERFORMANCE
+25.53% -
6 MONTH PERFORMANCE
-11.39% -
YEAR-TO-DATE PERFORMANCE
-31.66% -
1 YEAR PERFORMANCE
-18.15%
Peakstone Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $13.69 | $13.63 (-0.44%) | $14.01 | $13.52 | 116,924 | $496.18 M |
| 09/27/2024 | $14.36 | $13.93 (-2.99%) | $14.45 | $13.82 | 139,129 | $506.35 M |
| 09/26/2024 | $14.56 | $14.17 (-2.68%) | $14.79 | $14.14 | 127,400 | $515.08 M |
| 09/25/2024 | $14.74 | $14.34 (-2.71%) | $14.98 | $14.20 | 167,800 | $521.26 M |
| 09/24/2024 | $14.93 | $14.78 (-1%) | $15.05 | $14.45 | 169,900 | $537.25 M |
| 09/23/2024 | $15.26 | $14.94 (-2.1%) | $15.34 | $14.82 | 139,500 | $543.07 M |
| 09/20/2024 | $15.49 | $15.04 (-2.91%) | $15.77 | $15.03 | 393,183 | $546.70 M |
| 09/19/2024 | $15.76 | $15.71 (-0.32%) | $16.14 | $15.45 | 134,201 | $571.06 M |
| 09/18/2024 | $15.07 | $15.30 (1.53%) | $16.26 | $15.07 | 156,149 | $556.15 M |
| 09/17/2024 | $14.96 | $15.12 (1.07%) | $15.44 | $14.76 | 131,116 | $549.61 M |
| 09/16/2024 | $14.78 | $14.78 (0%) | $15.18 | $14.52 | 197,000 | $537.25 M |
| 09/13/2024 | $14.00 | $14.70 (5%) | $14.76 | $13.98 | 164,300 | $534.34 M |
| 09/12/2024 | $13.65 | $13.89 (1.76%) | $13.90 | $13.30 | 136,041 | $504.90 M |
| 09/11/2024 | $13.40 | $13.65 (1.87%) | $13.76 | $13.09 | 179,324 | $496.18 M |
| 09/10/2024 | $13.59 | $13.55 (-0.29%) | $13.90 | $13.48 | 143,008 | $492.54 M |
| 09/09/2024 | $13.75 | $13.59 (-1.16%) | $13.90 | $13.46 | 206,243 | $494.00 M |
| 09/06/2024 | $12.68 | $13.70 (8.04%) | $13.90 | $12.42 | 221,015 | $497.99 M |
| 09/05/2024 | $12.86 | $12.70 (-1.24%) | $13.26 | $12.33 | 134,719 | $461.64 M |
| 09/04/2024 | $12.50 | $12.73 (1.84%) | $12.90 | $12.28 | 133,200 | $462.73 M |
| 09/03/2024 | $13.03 | $12.62 (-3.15%) | $13.27 | $12.44 | 158,700 | $458.74 M |
| 08/30/2024 | $13.23 | $13.34 (0.83%) | $13.42 | $12.85 | 127,400 | $484.91 M |
| 08/29/2024 | $13.34 | $13.17 (-1.27%) | $13.36 | $13.06 | 107,658 | $478.73 M |
| 08/28/2024 | $13.55 | $13.18 (-2.73%) | $13.92 | $13.16 | 149,800 | $479.09 M |
| 08/27/2024 | $13.51 | $13.69 (1.33%) | $13.95 | $13.27 | 141,100 | $497.63 M |
| 08/26/2024 | $13.20 | $13.66 (3.48%) | $13.72 | $12.97 | 140,722 | $496.54 M |
| 08/23/2024 | $12.28 | $13.03 (6.11%) | $13.20 | $12.28 | 139,748 | $473.64 M |
| 08/22/2024 | $12.52 | $12.05 (-3.75%) | $12.79 | $11.81 | 91,400 | $438.02 M |
| 08/21/2024 | $12.45 | $12.59 (1.12%) | $12.76 | $12.14 | 113,700 | $457.65 M |
| 08/20/2024 | $12.75 | $12.39 (-2.82%) | $13.03 | $12.24 | 105,300 | $450.38 M |
| 08/19/2024 | $12.32 | $12.76 (3.57%) | $12.84 | $12.32 | 95,400 | $463.83 M |
| 08/16/2024 | $12.09 | $12.39 (2.48%) | $12.42 | $12.09 | 87,000 | $450.38 M |
| 08/15/2024 | $12.08 | $12.15 (0.58%) | $12.45 | $11.80 | 156,100 | $441.65 M |
| 08/14/2024 | $11.90 | $11.72 (-1.51%) | $12.02 | $11.49 | 136,000 | $426.02 M |
| 08/13/2024 | $11.87 | $11.81 (-0.51%) | $12.05 | $11.54 | 128,700 | $429.29 M |
| 08/12/2024 | $12.08 | $11.74 (-2.81%) | $12.26 | $11.53 | 147,836 | $426.75 M |
| 08/09/2024 | $12.00 | $12.00 (0%) | $12.37 | $11.75 | 104,211 | $436.20 M |
| 08/08/2024 | $11.83 | $12.20 (3.13%) | $12.46 | $11.75 | 116,108 | $443.47 M |
| 08/07/2024 | $12.01 | $11.68 (-2.75%) | $12.31 | $11.45 | 194,300 | $424.57 M |
| 08/06/2024 | $11.90 | $11.77 (-1.09%) | $12.27 | $11.72 | 167,733 | $427.84 M |
| 08/05/2024 | $11.84 | $11.96 (1.01%) | $12.28 | $11.74 | 177,415 | $434.26 M |
| 08/02/2024 | $11.32 | $12.84 (13.43%) | $12.86 | $11.23 | 152,248 | $466.21 M |
| 08/01/2024 | $13.46 | $12.66 (-5.94%) | $13.61 | $12.34 | 153,300 | $459.67 M |
| 07/31/2024 | $13.86 | $13.58 (-2.02%) | $14.21 | $13.32 | 176,300 | $493.08 M |
| 07/30/2024 | $13.71 | $13.85 (1.02%) | $13.96 | $13.45 | 113,000 | $502.88 M |
| 07/29/2024 | $14.34 | $13.72 (-4.32%) | $14.34 | $13.43 | 125,902 | $498.16 M |
| 07/26/2024 | $14.50 | $14.32 (-1.24%) | $14.75 | $13.78 | 147,731 | $519.95 M |
| 07/25/2024 | $13.47 | $14.25 (5.79%) | $14.52 | $13.27 | 204,914 | $517.40 M |
| 07/24/2024 | $13.81 | $13.43 (-2.75%) | $14.50 | $13.39 | 113,700 | $487.63 M |
| 07/23/2024 | $13.66 | $13.92 (1.9%) | $14.21 | $13.11 | 123,634 | $505.42 M |
| 07/22/2024 | $13.35 | $13.87 (3.9%) | $13.95 | $12.99 | 182,530 | $503.61 M |
| 07/19/2024 | $13.55 | $13.35 (-1.48%) | $13.82 | $13.31 | 120,624 | $484.73 M |
| 07/18/2024 | $14.27 | $13.52 (-5.26%) | $14.49 | $13.37 | 195,800 | $490.90 M |
| 07/17/2024 | $14.36 | $14.34 (-0.14%) | $14.90 | $14.10 | 228,700 | $520.67 M |
| 07/16/2024 | $14.25 | $14.58 (2.32%) | $14.74 | $13.88 | 254,900 | $529.39 M |
| 07/15/2024 | $13.39 | $14.04 (4.85%) | $14.14 | $13.28 | 314,200 | $509.78 M |
| 07/12/2024 | $12.85 | $13.27 (3.27%) | $13.61 | $12.75 | 331,200 | $481.82 M |
| 07/11/2024 | $11.16 | $12.59 (12.81%) | $12.73 | $11.06 | 330,140 | $457.13 M |
| 07/10/2024 | $10.66 | $10.89 (2.16%) | $11.00 | $10.57 | 148,000 | $395.41 M |
| 07/09/2024 | $10.25 | $10.56 (3.02%) | $11.14 | $10.25 | 176,400 | $383.42 M |
| 07/08/2024 | $10.34 | $10.25 (-0.87%) | $10.50 | $9.89 | 170,900 | $372.17 M |
| 07/05/2024 | $10.28 | $10.21 (-0.68%) | $10.30 | $10.04 | 122,900 | $370.72 M |
| 07/03/2024 | $10.69 | $10.32 (-3.46%) | $10.79 | $10.30 | 59,100 | $374.71 M |
| 07/02/2024 | $10.88 | $10.70 (-1.65%) | $11.09 | $10.60 | 142,700 | $388.51 M |
| 07/01/2024 | $10.56 | $10.85 (2.75%) | $10.91 | $10.43 | 212,623 | $393.95 M |