Peakstone Realty Trust Common Shares (PKST)

Historical Prices For Peakstone Realty Trust Common Shares (PKST)

Date Range:

2025-04-30 - 2025-07-31

Date	Open	High	Low	Close	Volume	Adjusted Close
7/30/2025	13.82	13.97	13.45	13.62	151,685	13.62
7/29/2025	14.13	14.13	13.79	13.81	111,400	13.81
7/28/2025	13.79	14.16	13.64	14.04	107,282	14.04
7/25/2025	13.76	13.90	13.49	13.79	123,344	13.79
7/24/2025	14.11	14.16	13.71	13.73	102,660	13.73
7/23/2025	13.97	14.24	13.78	14.13	117,948	14.13
7/22/2025	13.88	14.32	13.80	14.01	181,916	14.01
7/21/2025	13.65	13.89	13.58	13.83	88,055	13.83
7/18/2025	13.68	13.84	13.54	13.60	138,500	13.60
7/17/2025	13.68	14.00	13.60	13.60	136,489	13.60
7/16/2025	13.68	13.98	13.68	13.74	114,311	13.74
7/15/2025	13.96	14.28	13.62	13.64	113,024	13.64
7/14/2025	13.85	14.09	13.69	13.96	90,792	13.96
7/11/2025	13.86	14.09	13.77	13.84	98,839	13.84
7/10/2025	13.34	14.38	13.34	14.03	207,224	14.03
7/09/2025	13.30	13.49	13.21	13.47	82,777	13.47
7/08/2025	13.50	13.61	13.30	13.31	117,829	13.31
7/07/2025	13.77	13.79	13.45	13.51	133,775	13.51
7/03/2025	13.53	13.85	13.45	13.82	93,736	13.82
7/02/2025	13.58	13.65	13.37	13.55	106,666	13.55
7/01/2025	13.08	13.70	13.08	13.58	131,756	13.58
6/30/2025	13.28	13.31	13.03	13.21	141,607	13.21
6/27/2025	13.25	13.55	13.15	13.34	258,488	13.34
6/26/2025	13.11	13.24	13.01	13.22	104,967	13.22
6/25/2025	13.31	13.42	13.09	13.13	141,444	13.13
6/24/2025	13.44	13.55	13.20	13.35	148,418	13.35
6/23/2025	13.35	13.54	13.11	13.42	140,041	13.42
6/20/2025	13.25	13.42	13.04	13.32	463,875	13.32
6/18/2025	12.92	13.43	12.84	13.15	124,340	13.15
6/17/2025	12.89	13.09	12.80	12.92	130,493	12.92
6/16/2025	12.89	13.04	12.84	12.95	126,427	12.95
6/13/2025	12.74	13.02	12.50	12.87	218,196	12.87
6/12/2025	13.02	13.33	12.72	13.00	125,016	13.00
6/11/2025	13.45	13.66	13.02	13.03	135,938	13.03
6/10/2025	13.29	13.50	13.14	13.34	141,414	13.34
6/09/2025	13.10	13.33	12.80	13.19	228,564	13.19
6/06/2025	12.89	13.00	12.69	12.90	131,000	12.90
6/05/2025	12.89	12.89	12.49	12.66	152,635	12.66
6/04/2025	12.79	13.00	12.36	12.89	140,488	12.89
6/03/2025	12.56	12.84	12.34	12.78	132,054	12.78
6/02/2025	12.36	12.71	12.07	12.56	144,409	12.56
5/30/2025	12.43	12.55	12.15	12.39	107,565	12.39
5/29/2025	12.34	12.55	12.23	12.48	86,670	12.48
5/28/2025	12.36	12.41	12.19	12.32	143,575	12.32
5/27/2025	12.12	12.40	12.04	12.35	124,586	12.35
5/23/2025	11.89	12.05	11.81	11.98	142,566	11.98
5/22/2025	11.84	12.05	11.70	11.96	125,602	11.96
5/21/2025	12.10	12.25	11.88	11.95	131,675	11.95
5/20/2025	12.35	12.51	12.15	12.30	115,369	12.30
5/19/2025	12.20	12.54	12.07	12.41	131,171	12.41
5/16/2025	12.31	12.75	11.87	12.41	154,681	12.41
5/15/2025	12.25	12.49	12.10	12.30	106,868	12.30
5/14/2025	11.98	12.23	11.89	12.18	137,717	12.18
5/13/2025	12.15	12.18	11.72	12.03	116,850	12.03
5/12/2025	12.29	12.29	11.72	11.87	120,324	11.87
5/09/2025	10.90	11.97	10.80	11.77	187,482	11.77
5/08/2025	11.17	11.31	10.99	11.21	172,668	11.21
5/07/2025	11.34	11.43	11.09	11.14	136,546	11.14
5/06/2025	11.23	11.51	11.12	11.24	82,914	11.24
5/05/2025	11.52	11.63	11.28	11.36	93,665	11.36
5/02/2025	11.48	11.68	11.45	11.51	81,255	11.51
5/01/2025	11.47	11.56	11.32	11.40	110,834	11.40
4/30/2025	11.62	11.71	11.07	11.51	126,713	11.51