Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Granite Construction Incorporated
(NY:
GVA
)
59.49
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2022
25.59
25.97
24.89
24.93
320,452
-0.63(-2.46%)
Sep 29, 2022
25.71
25.71
24.92
25.55
353,054
-0.35(-1.36%)
Sep 28, 2022
25.90
26.31
25.77
25.91
267,946
+0.25(+0.99%)
Sep 27, 2022
26.08
26.15
25.42
25.65
304,573
-0.21(-0.79%)
Sep 26, 2022
26.15
26.62
25.85
25.86
322,141
-0.48(-1.82%)
Sep 23, 2022
26.98
26.98
26.08
26.34
442,049
-1.01(-3.68%)
Sep 22, 2022
27.45
27.48
27.09
27.34
296,384
-0.31(-1.13%)
Sep 21, 2022
28.29
28.43
27.51
27.66
182,066
-0.21(-0.77%)
Sep 20, 2022
28.11
28.11
27.58
27.87
666,847
-0.36(-1.28%)
Sep 19, 2022
27.19
28.30
27.19
28.23
366,288
+1.01(+3.70%)
Sep 16, 2022
27.18
27.48
26.77
27.23
1,017,992
-0.30(-1.10%)
Sep 15, 2022
27.32
27.80
27.02
27.53
482,730
-0.03(-0.11%)
Sep 14, 2022
27.92
27.92
27.24
27.56
514,057
-0.38(-1.36%)
Sep 13, 2022
28.96
29.15
27.91
27.94
395,901
-1.65(-5.58%)
Sep 12, 2022
29.47
29.83
29.37
29.59
177,876
+0.32(+1.10%)
Sep 09, 2022
28.76
29.28
28.76
29.27
214,923
+0.63(+2.22%)
Sep 08, 2022
28.34
28.65
27.99
28.63
166,366
+0.11(+0.38%)
Sep 07, 2022
27.86
28.57
27.68
28.52
212,781
+0.68(+2.46%)
Sep 06, 2022
28.55
28.55
27.59
27.84
296,333
-0.69(-2.43%)
Sep 02, 2022
28.96
29.21
28.35
28.53
519,450
-0.16(-0.54%)
Sep 01, 2022
29.09
29.26
28.52
28.69
335,245
-0.60(-2.03%)
Aug 31, 2022
29.41
29.50
29.08
29.29
288,542
-0.13(-0.43%)
Aug 30, 2022
29.85
29.87
29.08
29.41
232,659
-0.31(-1.05%)
Aug 29, 2022
29.74
29.99
29.55
29.73
189,705
-0.30(-1.01%)
Aug 26, 2022
31.07
31.07
29.88
30.03
273,715
-1.16(-3.73%)
Aug 25, 2022
30.59
31.27
29.96
31.19
802,333
+0.60(+1.95%)
Aug 24, 2022
30.44
30.63
30.18
30.60
261,826
+0.37(+1.23%)
Aug 23, 2022
29.57
30.27
29.57
30.22
329,203
+0.73(+2.48%)
Aug 22, 2022
29.81
29.95
29.23
29.49
349,495
-0.86(-2.83%)
Aug 19, 2022
30.96
31.00
30.34
30.35
232,121
-0.70(-2.26%)
Aug 18, 2022
30.68
31.09
30.58
31.06
331,807
+0.26(+0.86%)
Aug 17, 2022
30.73
30.91
30.43
30.79
224,381
-0.25(-0.82%)
Aug 16, 2022
30.85
31.58
30.71
31.05
482,120
+0.23(+0.76%)
Aug 15, 2022
30.57
31.16
30.53
30.81
459,214
-0.01(-0.03%)
Aug 12, 2022
30.82
31.18
30.55
30.82
466,913
+0.35(+1.15%)
Aug 11, 2022
30.58
31.09
30.47
30.47
542,169
+0.11(+0.35%)
Aug 10, 2022
30.47
30.93
30.32
30.36
296,125
+0.38(+1.27%)
Aug 09, 2022
30.04
30.32
29.40
29.98
1,003,767
-0.21(-0.68%)
Aug 08, 2022
29.98
30.50
29.97
30.19
918,109
+0.39(+1.31%)
Aug 05, 2022
29.48
30.15
29.40
29.80
919,511
+0.01(+0.03%)
Aug 04, 2022
29.21
30.12
29.18
29.79
328,699
+0.54(+1.84%)
Aug 03, 2022
29.75
29.75
29.18
29.25
492,653
-0.35(-1.19%)
Aug 02, 2022
29.86
30.13
29.46
29.60
265,476
-0.30(-1.01%)
Aug 01, 2022
29.04
30.52
28.58
29.90
822,571
+0.69(+2.37%)
Jul 29, 2022
29.08
29.62
28.90
29.21
806,114
-0.06(-0.20%)
Jul 28, 2022
29.52
30.10
28.38
29.27
677,959
-0.51(-1.71%)
Jul 27, 2022
29.31
29.89
29.17
29.78
786,729
+0.61(+2.08%)
Jul 26, 2022
29.22
29.70
29.16
29.17
311,306
-0.11(-0.37%)
Jul 25, 2022
29.12
29.48
28.99
29.28
155,413
+0.01(+0.03%)
Jul 22, 2022
29.61
29.80
28.85
29.27
150,916
-0.29(-0.99%)
Jul 21, 2022
28.71
29.59
28.55
29.56
237,570
+0.29(+1.00%)
Jul 20, 2022
29.13
29.55
28.87
29.27
314,173
+0.41(+1.42%)
Jul 19, 2022
28.35
28.98
28.35
28.86
282,723
+0.82(+2.93%)
Jul 18, 2022
28.23
28.63
27.96
28.04
216,435
-0.05(-0.17%)
Jul 15, 2022
28.33
28.38
27.51
28.09
199,181
+0.30(+1.09%)
Jul 14, 2022
27.45
27.85
27.26
27.78
252,009
-0.04(-0.14%)
Jul 13, 2022
27.65
28.06
27.49
27.82
217,123
-0.06(-0.21%)
Jul 12, 2022
27.89
28.46
27.71
27.88
158,842
-0.26(-0.94%)
Jul 11, 2022
27.86
28.25
27.76
28.14
147,703
-0.01(-0.03%)
Jul 08, 2022
28.74
28.82
28.08
28.15
192,576
-0.36(-1.27%)
Jul 07, 2022
28.19
28.90
28.19
28.52
272,665
+0.74(+2.67%)
Jul 06, 2022
27.85
28.22
27.22
27.77
448,972
-0.46(-1.63%)
Jul 05, 2022
28.05
28.27
27.30
28.23
302,978
-0.27(-0.96%)
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
.