Granite Construction Incorporated (NY: GVA )

62.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 22.10 22.26 21.62 21.76 299,505 -0.46(-2.08%)
Jul 30, 2012 22.15 22.40 22.01 22.22 659,924 +0.14(+0.65%)
Jul 27, 2012 21.41 22.23 21.09 22.08 252,623 +0.76(+3.59%)
Jul 26, 2012 21.49 21.49 21.18 21.31 246,397 +0.31(+1.48%)
Jul 25, 2012 21.36 21.61 20.91 21.00 184,083 -0.15(-0.71%)
Jul 24, 2012 21.88 21.88 21.04 21.15 217,295 -0.69(-3.15%)
Jul 23, 2012 21.41 22.01 21.35 21.84 133,728 -0.01(-0.04%)
Jul 20, 2012 22.25 22.39 21.83 21.85 222,439 -0.66(-2.91%)
Jul 19, 2012 22.76 22.89 22.40 22.51 179,617 -0.18(-0.78%)
Jul 18, 2012 22.51 22.80 22.40 22.68 148,708 +0.18(+0.78%)
Jul 17, 2012 22.35 22.65 22.04 22.51 141,626 +0.14(+0.64%)
Jul 16, 2012 22.49 22.54 22.08 22.36 99,594 -0.24(-1.04%)
Jul 13, 2012 22.23 22.78 22.19 22.60 152,511 +0.42(+1.89%)
Jul 12, 2012 21.62 22.40 21.46 22.18 227,238 +0.36(+1.66%)
Jul 11, 2012 21.82 22.19 21.62 21.82 199,949 +0.05(+0.23%)
Jul 10, 2012 22.30 22.41 21.56 21.77 135,448 -0.27(-1.22%)
Jul 09, 2012 21.88 22.17 21.72 22.04 204,598 +0.13(+0.58%)
Jul 06, 2012 21.77 22.06 21.74 21.91 179,175 -0.19(-0.87%)
Jul 05, 2012 21.76 22.19 21.76 22.10 121,706 +0.26(+1.19%)
Jul 03, 2012 21.70 22.01 21.57 21.84 171,822 +0.17(+0.78%)
Jul 02, 2012 22.05 22.05 21.32 21.67 353,799 -0.26(-1.19%)
Jun 29, 2012 22.15 22.19 21.74 21.93 458,229 +0.33(+1.52%)
Jun 28, 2012 20.63 21.62 20.61 21.61 450,223 +0.71(+3.42%)
Jun 27, 2012 20.26 20.93 20.05 20.89 310,475 +0.72(+3.58%)
Jun 26, 2012 19.36 20.25 19.34 20.17 373,740 +0.90(+4.68%)
Jun 25, 2012 19.23 19.30 18.84 19.27 336,313 -0.36(-1.83%)
Jun 22, 2012 19.42 19.70 19.15 19.63 255,802 +0.28(+1.42%)
Jun 21, 2012 20.14 20.27 19.32 19.35 304,719 -0.82(-4.06%)
Jun 20, 2012 20.11 20.42 20.03 20.17 186,463 +0.00(+0.00%)
Jun 19, 2012 19.65 20.31 19.54 20.17 173,546 +0.58(+2.99%)
Jun 18, 2012 19.36 19.74 19.19 19.59 239,585 +0.08(+0.39%)
Jun 15, 2012 19.46 19.68 19.29 19.51 413,621 +0.13(+0.65%)
Jun 14, 2012 18.93 19.48 18.88 19.38 178,938 +0.49(+2.61%)
Jun 13, 2012 19.15 19.15 18.80 18.89 315,854 -0.38(-1.95%)
Jun 12, 2012 19.05 19.28 18.77 19.27 262,470 +0.29(+1.54%)
Jun 11, 2012 19.77 19.80 18.95 18.98 274,116 -0.48(-2.45%)
Jun 08, 2012 19.29 19.52 19.03 19.45 182,568 +0.07(+0.34%)
Jun 07, 2012 19.76 20.24 19.38 19.38 317,163 +0.01(+0.04%)
Jun 06, 2012 18.64 19.41 18.64 19.38 343,068 +0.97(+5.27%)
Jun 05, 2012 17.93 18.43 17.93 18.41 204,377 +0.31(+1.71%)
Jun 04, 2012 18.27 18.47 17.86 18.10 258,547 -0.04(-0.23%)
Jun 01, 2012 18.47 18.69 18.01 18.14 410,459 -1.01(-5.28%)
May 31, 2012 19.24 19.34 18.86 19.15 468,116 -0.14(-0.74%)
May 30, 2012 19.09 19.35 18.88 19.29 355,728 -0.03(-0.17%)
May 29, 2012 19.40 19.67 19.17 19.33 193,022 +0.19(+1.00%)
May 25, 2012 19.37 19.40 18.98 19.13 218,161 -0.20(-1.04%)
May 24, 2012 19.36 19.53 19.05 19.33 199,267 +0.04(+0.22%)
May 23, 2012 18.81 19.31 18.62 19.29 363,722 +0.29(+1.54%)
May 22, 2012 19.17 19.52 18.86 19.00 317,247 -0.08(-0.39%)
May 21, 2012 18.84 19.17 18.59 19.08 281,347 +0.33(+1.78%)
May 18, 2012 18.89 19.23 18.65 18.74 285,014 -0.14(-0.75%)
May 17, 2012 19.70 19.72 18.88 18.88 411,244 -0.71(-3.62%)
May 16, 2012 20.30 20.35 19.59 19.59 339,402 -0.58(-2.86%)
May 15, 2012 20.20 20.54 19.84 20.17 447,627 -0.10(-0.49%)
May 14, 2012 20.07 20.60 19.99 20.27 454,700 -0.13(-0.66%)
May 11, 2012 20.22 20.47 20.12 20.40 513,436 -0.03(-0.12%)
May 10, 2012 20.13 20.48 20.05 20.43 604,907 +0.54(+2.73%)
May 09, 2012 20.09 20.42 19.87 19.89 776,297 -0.53(-2.58%)
May 08, 2012 21.06 21.67 19.35 20.41 1,492,162 -1.57(-7.15%)
May 07, 2012 21.96 22.31 21.93 21.98 424,063 -0.03(-0.15%)
May 04, 2012 22.45 22.65 21.84 22.02 413,124 -0.64(-2.84%)
May 03, 2012 23.40 23.40 22.48 22.66 267,372 -0.73(-3.11%)
May 02, 2012 22.84 23.51 22.78 23.39 335,910 +0.40(+1.74%)
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.