Skip to main content

Granite Construction Incorporated (NY: GVA )

61.97 +0.52 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 57.78 58.21 56.26 57.42 558,609 -0.13(-0.22%)
Oct 30, 2017 57.41 58.53 57.00 57.55 534,294 +0.61(+1.08%)
Oct 27, 2017 54.90 57.67 54.90 56.93 1,196,846 +4.76(+9.12%)
Oct 26, 2017 51.32 52.34 50.85 52.17 307,312 +1.15(+2.26%)
Oct 25, 2017 52.20 52.20 50.29 51.02 428,723 -1.29(-2.46%)
Oct 24, 2017 52.01 52.54 51.99 52.31 253,898 +0.44(+0.85%)
Oct 23, 2017 52.22 52.64 51.44 51.87 255,023 -0.27(-0.52%)
Oct 20, 2017 52.44 52.67 51.86 52.14 290,698 +0.14(+0.28%)
Oct 19, 2017 51.97 52.15 51.59 51.99 335,237 -0.27(-0.52%)
Oct 18, 2017 52.75 53.00 52.17 52.26 277,103 -0.37(-0.70%)
Oct 17, 2017 53.04 53.15 52.37 52.63 237,062 -0.15(-0.29%)
Oct 16, 2017 53.06 53.88 52.47 52.79 239,362 +0.11(+0.21%)
Oct 13, 2017 52.88 53.16 52.36 52.68 164,792 +0.04(+0.07%)
Oct 12, 2017 52.26 53.01 51.81 52.64 189,849 +0.14(+0.27%)
Oct 11, 2017 53.36 53.56 51.47 52.50 314,645 -0.91(-1.71%)
Oct 10, 2017 53.26 53.57 52.69 53.41 303,566 +0.56(+1.06%)
Oct 09, 2017 54.09 54.30 52.57 52.85 267,326 -1.21(-2.23%)
Oct 06, 2017 52.88 54.08 52.88 54.06 345,260 +0.82(+1.54%)
Oct 05, 2017 52.78 53.60 52.61 53.24 200,889 +0.51(+0.97%)
Oct 04, 2017 53.12 53.12 52.29 52.72 312,046 -0.40(-0.75%)
Oct 03, 2017 53.64 53.94 52.03 53.12 370,522 -0.36(-0.67%)
Oct 02, 2017 52.44 53.51 51.91 53.48 527,152 +1.24(+2.36%)
Sep 29, 2017 52.20 52.70 51.97 52.24 324,093 -0.01(-0.02%)
Sep 28, 2017 52.88 53.19 52.02 52.25 275,781 -0.73(-1.38%)
Sep 27, 2017 52.86 53.40 52.37 52.98 421,431 +0.40(+0.77%)
Sep 26, 2017 52.45 52.97 52.06 52.58 181,805 +0.19(+0.36%)
Sep 25, 2017 52.17 52.71 51.49 52.39 193,909 +0.17(+0.33%)
Sep 22, 2017 51.68 52.33 51.42 52.22 255,457 +0.47(+0.90%)
Sep 21, 2017 51.14 52.01 50.82 51.75 252,137 +0.57(+1.11%)
Sep 20, 2017 50.89 51.63 50.57 51.18 269,293 +0.35(+0.69%)
Sep 19, 2017 51.24 51.42 50.71 50.83 254,949 -0.50(-0.98%)
Sep 18, 2017 51.35 51.99 50.87 51.34 248,556 +0.10(+0.19%)
Sep 15, 2017 51.41 51.71 50.52 51.24 494,804 -0.06(-0.12%)
Sep 14, 2017 51.50 51.65 51.00 51.30 355,618 -0.22(-0.44%)
Sep 13, 2017 50.83 51.90 50.73 51.53 465,448 +0.65(+1.27%)
Sep 12, 2017 49.93 51.08 49.60 50.88 237,482 +1.23(+2.48%)
Sep 11, 2017 50.06 50.26 49.45 49.65 263,811 -0.48(-0.95%)
Sep 08, 2017 49.99 50.29 49.30 50.12 302,210 +0.19(+0.38%)
Sep 07, 2017 50.47 50.47 49.66 49.93 327,272 -0.45(-0.89%)
Sep 06, 2017 50.10 50.63 49.65 50.38 328,261 +0.62(+1.25%)
Sep 05, 2017 49.52 50.00 49.35 49.76 392,667 +0.22(+0.45%)
Sep 01, 2017 49.89 50.16 49.53 49.54 224,385 -0.14(-0.29%)
Aug 31, 2017 48.14 49.89 48.14 49.68 518,863 +1.90(+3.97%)
Aug 30, 2017 47.04 48.15 46.86 47.78 344,533 +0.54(+1.14%)
Aug 29, 2017 46.42 47.64 45.90 47.24 534,312 +0.45(+0.96%)
Aug 28, 2017 46.88 47.20 46.26 46.79 730,679 +0.21(+0.44%)
Aug 25, 2017 45.40 47.06 45.40 46.59 374,795 +1.31(+2.90%)
Aug 24, 2017 44.89 45.54 44.73 45.27 204,164 +0.62(+1.39%)
Aug 23, 2017 44.21 44.99 44.16 44.65 250,166 +0.13(+0.30%)
Aug 22, 2017 43.93 44.80 43.78 44.52 307,494 +0.72(+1.64%)
Aug 21, 2017 44.39 44.45 43.28 43.80 243,716 -0.64(-1.44%)
Aug 18, 2017 44.48 45.27 44.26 44.44 259,974 -0.54(-1.20%)
Aug 17, 2017 45.59 46.43 44.83 44.98 383,662 -0.81(-1.77%)
Aug 16, 2017 46.38 46.82 45.57 45.79 252,222 -0.46(-0.99%)
Aug 15, 2017 47.47 47.47 46.14 46.25 243,160 -1.21(-2.54%)
Aug 14, 2017 47.49 47.70 47.04 47.45 286,615 +0.35(+0.74%)
Aug 11, 2017 45.90 47.11 45.90 47.10 346,381 +0.80(+1.73%)
Aug 10, 2017 47.63 47.85 46.29 46.30 342,975 -1.84(-3.81%)
Aug 09, 2017 47.86 48.40 47.78 48.14 298,060 -0.03(-0.06%)
Aug 08, 2017 47.78 49.34 47.78 48.16 485,572 +0.30(+0.62%)
Aug 07, 2017 47.79 48.02 47.24 47.87 318,926 +0.06(+0.13%)
Aug 04, 2017 47.44 48.42 47.43 47.80 287,948 +0.36(+0.76%)
Aug 03, 2017 48.01 48.80 47.40 47.44 495,464 -0.44(-0.92%)
Aug 02, 2017 49.13 49.80 47.49 47.88 761,054 -1.12(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.