5 DAY PERFORMANCE
-4.45%
1 MONTH PERFORMANCE
-10.39%
3 MONTH PERFORMANCE
+5.86%
6 MONTH PERFORMANCE
-12.73%
YEAR-TO-DATE PERFORMANCE
+2.80%
1 YEAR PERFORMANCE
-18.66%
Peakstone Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $11.47 | $11.40 (-0.61%) | $11.56 | $11.32 | 110,834 | $415.47 M |
| 04/30/2025 | $11.62 | $11.51 (-0.95%) | $11.72 | $11.07 | 126,713 | $419.47 M |
| 04/29/2025 | $11.83 | $11.71 (-1.01%) | $12.09 | $11.70 | 94,500 | $426.76 M |
| 04/28/2025 | $11.90 | $11.91 (0.08%) | $12.15 | $11.75 | 75,738 | $434.05 M |
| 04/25/2025 | $11.85 | $11.91 (0.51%) | $11.97 | $11.64 | 90,100 | $434.05 M |
| 04/24/2025 | $12.33 | $11.98 (-2.84%) | $12.48 | $11.91 | 92,900 | $436.60 M |
| 04/23/2025 | $12.29 | $12.35 (0.49%) | $12.67 | $11.70 | 154,800 | $450.09 M |
| 04/22/2025 | $12.16 | $12.08 (-0.66%) | $12.33 | $11.78 | 139,240 | $440.25 M |
| 04/21/2025 | $12.27 | $11.99 (-2.28%) | $12.27 | $11.79 | 154,944 | $436.97 M |
| 04/17/2025 | $12.03 | $12.33 (2.49%) | $12.49 | $11.86 | 230,825 | $449.36 M |
| 04/16/2025 | $11.74 | $12.06 (2.73%) | $12.18 | $11.52 | 204,400 | $439.52 M |
| 04/15/2025 | $11.44 | $11.65 (1.84%) | $11.72 | $11.41 | 124,527 | $424.58 M |
| 04/14/2025 | $11.20 | $11.49 (2.59%) | $11.60 | $11.08 | 154,406 | $418.75 M |
| 04/11/2025 | $11.31 | $11.08 (-2.03%) | $11.50 | $10.83 | 208,600 | $403.80 M |
| 04/10/2025 | $11.53 | $11.40 (-1.13%) | $11.83 | $11.01 | 207,949 | $415.47 M |
| 04/09/2025 | $11.05 | $11.75 (6.33%) | $12.01 | $10.70 | 348,200 | $428.22 M |
| 04/08/2025 | $11.99 | $11.40 (-4.92%) | $12.04 | $11.21 | 320,201 | $415.47 M |
| 04/07/2025 | $11.63 | $11.55 (-0.69%) | $12.00 | $10.91 | 220,911 | $420.93 M |
| 04/04/2025 | $12.18 | $12.07 (-0.9%) | $12.37 | $11.70 | 336,426 | $439.88 M |
| 04/03/2025 | $12.29 | $12.53 (1.95%) | $12.61 | $12.15 | 202,600 | $456.65 M |
| 04/02/2025 | $12.59 | $12.70 (0.87%) | $12.73 | $12.33 | 140,200 | $462.84 M |
| 04/01/2025 | $12.58 | $12.76 (1.43%) | $12.88 | $12.49 | 281,500 | $465.03 M |
| 03/31/2025 | $12.27 | $12.60 (2.69%) | $12.70 | $12.25 | 911,142 | $459.20 M |
| 03/28/2025 | $12.81 | $12.47 (-2.65%) | $12.82 | $12.30 | 206,331 | $454.46 M |
| 03/27/2025 | $12.61 | $12.65 (0.32%) | $12.95 | $12.55 | 153,801 | $461.02 M |
| 03/26/2025 | $12.62 | $12.57 (-0.4%) | $12.68 | $12.26 | 142,025 | $458.11 M |
| 03/25/2025 | $13.21 | $12.56 (-4.92%) | $13.21 | $12.31 | 234,100 | $457.74 M |
| 03/24/2025 | $13.19 | $13.23 (0.3%) | $13.32 | $12.91 | 194,000 | $482.16 M |
| 03/21/2025 | $12.49 | $13.18 (5.52%) | $13.25 | $12.49 | 1.35 M | $480.34 M |
| 03/20/2025 | $12.68 | $12.57 (-0.87%) | $12.84 | $12.49 | 144,443 | $458.11 M |
| 03/19/2025 | $12.49 | $12.68 (1.52%) | $12.76 | $12.39 | 143,045 | $462.11 M |
| 03/18/2025 | $12.60 | $12.59 (-0.08%) | $12.72 | $12.36 | 245,200 | $458.83 M |
| 03/17/2025 | $12.34 | $12.62 (2.27%) | $12.68 | $12.26 | 236,906 | $459.93 M |
| 03/14/2025 | $12.12 | $12.38 (2.15%) | $12.43 | $11.74 | 203,700 | $451.18 M |
| 03/13/2025 | $12.29 | $12.02 (-2.2%) | $12.59 | $11.94 | 248,700 | $438.06 M |
| 03/12/2025 | $11.80 | $12.36 (4.75%) | $12.41 | $11.44 | 363,559 | $450.45 M |
| 03/11/2025 | $11.87 | $11.75 (-1.01%) | $11.87 | $11.50 | 252,634 | $428.22 M |
| 03/10/2025 | $12.09 | $11.88 (-1.74%) | $12.20 | $11.56 | 208,300 | $432.96 M |
| 03/07/2025 | $11.72 | $12.17 (3.84%) | $12.31 | $11.63 | 254,607 | $443.53 M |
| 03/06/2025 | $11.44 | $11.73 (2.53%) | $11.77 | $11.29 | 149,128 | $427.49 M |
| 03/05/2025 | $11.29 | $11.52 (2.04%) | $11.60 | $10.93 | 225,300 | $419.84 M |
| 03/04/2025 | $11.12 | $11.29 (1.53%) | $11.50 | $10.98 | 248,216 | $411.46 M |
| 03/03/2025 | $11.35 | $11.19 (-1.41%) | $11.76 | $11.16 | 220,100 | $407.81 M |
| 02/28/2025 | $11.03 | $11.34 (2.81%) | $11.40 | $10.88 | 1.04 M | $413.28 M |
| 02/27/2025 | $10.82 | $11.05 (2.13%) | $11.09 | $10.75 | 180,200 | $402.71 M |
| 02/26/2025 | $10.73 | $10.93 (1.86%) | $10.96 | $10.62 | 195,723 | $398.34 M |
| 02/25/2025 | $10.82 | $10.79 (-0.28%) | $11.06 | $10.62 | 197,900 | $393.23 M |
| 02/24/2025 | $10.50 | $10.75 (2.38%) | $10.92 | $10.35 | 191,449 | $391.78 M |
| 02/21/2025 | $11.21 | $10.42 (-7.05%) | $11.21 | $10.42 | 238,636 | $379.75 M |
| 02/20/2025 | $10.53 | $10.67 (1.33%) | $10.79 | $10.45 | 176,577 | $388.86 M |
| 02/19/2025 | $10.68 | $10.58 (-0.94%) | $10.73 | $10.54 | 122,212 | $385.58 M |
| 02/18/2025 | $10.85 | $10.83 (-0.18%) | $10.96 | $10.70 | 111,507 | $394.69 M |
| 02/14/2025 | $10.95 | $10.83 (-1.1%) | $11.15 | $10.76 | 126,300 | $393.93 M |
| 02/13/2025 | $10.67 | $10.87 (1.87%) | $10.92 | $10.55 | 157,805 | $395.39 M |
| 02/12/2025 | $10.50 | $10.58 (0.76%) | $10.87 | $10.38 | 231,541 | $384.84 M |
| 02/11/2025 | $10.45 | $10.73 (2.68%) | $10.77 | $10.45 | 152,946 | $390.30 M |
| 02/10/2025 | $10.83 | $10.56 (-2.49%) | $10.85 | $10.53 | 103,900 | $384.11 M |
| 02/07/2025 | $10.66 | $10.77 (1.03%) | $10.85 | $10.50 | 170,932 | $391.75 M |
| 02/06/2025 | $10.70 | $10.69 (-0.09%) | $10.97 | $10.55 | 136,311 | $388.84 M |
| 02/05/2025 | $10.65 | $10.64 (-0.09%) | $10.74 | $10.52 | 146,404 | $387.02 M |
| 02/04/2025 | $10.42 | $10.60 (1.73%) | $10.67 | $10.42 | 103,936 | $385.57 M |
| 02/03/2025 | $10.52 | $10.50 (-0.19%) | $11.00 | $10.47 | 173,225 | $381.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
