Granite Construction Incorporated (NY: GVA )

77.50 -0.17 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 18.13 18.25 17.36 17.59 360,971 -0.55(-3.01%)
Apr 28, 2005 18.62 18.62 17.29 18.14 524,513 -0.65(-3.48%)
Apr 27, 2005 18.77 19.04 18.41 18.79 244,670 -0.11(-0.58%)
Apr 26, 2005 19.02 19.55 18.72 18.90 270,985 -0.11(-0.57%)
Apr 25, 2005 18.77 19.53 18.74 19.01 256,479 +0.83(+4.54%)
Apr 22, 2005 18.93 18.97 17.94 18.18 268,161 -0.90(-4.73%)
Apr 21, 2005 18.77 19.32 18.70 19.09 159,946 +0.62(+3.38%)
Apr 20, 2005 18.89 18.99 18.42 18.46 235,299 -0.43(-2.27%)
Apr 19, 2005 18.70 18.89 18.40 18.89 231,191 +0.28(+1.51%)
Apr 18, 2005 18.46 18.75 18.26 18.61 181,641 -0.02(-0.08%)
Apr 15, 2005 19.06 19.10 18.44 18.63 271,884 -0.44(-2.29%)
Apr 14, 2005 19.41 19.41 18.90 19.06 174,067 -0.28(-1.45%)
Apr 13, 2005 20.04 20.04 19.28 19.34 261,614 -0.84(-4.17%)
Apr 12, 2005 19.97 20.40 19.53 20.18 243,258 +0.11(+0.54%)
Apr 11, 2005 20.15 20.25 19.83 20.07 193,194 +0.00(+0.00%)
Apr 08, 2005 20.41 20.46 19.91 20.07 147,880 -0.48(-2.31%)
Apr 07, 2005 20.31 20.60 20.29 20.55 102,566 +0.17(+0.84%)
Apr 06, 2005 20.53 20.64 20.30 20.38 102,437 -0.11(-0.53%)
Apr 05, 2005 20.53 20.86 20.33 20.49 116,686 +0.00(+0.00%)
Apr 04, 2005 20.16 20.64 20.03 20.49 159,305 +0.33(+1.62%)
Apr 01, 2005 20.50 20.57 20.03 20.16 243,386 -0.30(-1.48%)
Mar 31, 2005 20.45 20.60 20.25 20.46 305,516 -0.05(-0.23%)
Mar 30, 2005 20.33 20.56 20.25 20.51 151,603 +0.32(+1.58%)
Mar 29, 2005 20.96 20.99 20.15 20.19 223,360 -0.80(-3.82%)
Mar 28, 2005 20.82 21.05 20.74 20.99 288,186 +0.20(+0.97%)
Mar 24, 2005 20.49 20.91 20.33 20.79 264,823 +0.38(+1.87%)
Mar 23, 2005 20.37 20.79 20.33 20.41 172,398 -0.04(-0.19%)
Mar 22, 2005 20.60 20.87 20.30 20.45 178,945 -0.03(-0.15%)
Mar 21, 2005 20.46 20.67 20.30 20.48 123,105 -0.03(-0.15%)
Mar 18, 2005 20.64 20.68 20.33 20.51 422,973 -0.02(-0.08%)
Mar 17, 2005 20.37 20.64 20.22 20.53 247,109 +0.25(+1.23%)
Mar 16, 2005 20.24 20.49 20.19 20.28 180,871 +0.06(+0.31%)
Mar 15, 2005 20.43 20.58 20.01 20.22 233,245 -0.08(-0.38%)
Mar 14, 2005 19.79 20.45 19.79 20.29 261,357 +0.59(+3.01%)
Mar 11, 2005 19.71 20.09 19.54 19.70 160,460 +0.05(+0.28%)
Mar 10, 2005 19.86 20.21 19.44 19.65 238,636 -0.34(-1.68%)
Mar 09, 2005 20.39 20.46 19.87 19.98 236,197 -0.30(-1.50%)
Mar 08, 2005 21.36 21.39 20.07 20.29 425,284 -0.92(-4.33%)
Mar 07, 2005 21.11 21.42 21.03 21.20 225,029 -0.19(-0.87%)
Mar 04, 2005 20.33 21.63 20.29 21.39 360,073 +1.09(+5.37%)
Mar 03, 2005 20.68 20.80 20.30 20.30 235,042 -0.38(-1.85%)
Mar 02, 2005 21.10 21.12 20.60 20.68 159,946 -0.24(-1.15%)
Mar 01, 2005 20.85 21.10 20.57 20.92 180,614 +0.19(+0.94%)
Feb 28, 2005 21.34 21.39 20.46 20.73 218,868 -0.69(-3.20%)
Feb 25, 2005 21.17 21.42 20.89 21.41 175,351 +0.16(+0.77%)
Feb 24, 2005 20.33 21.38 20.33 21.25 251,858 +1.00(+4.92%)
Feb 23, 2005 20.24 20.47 20.14 20.25 205,774 +0.12(+0.62%)
Feb 22, 2005 20.70 20.72 20.07 20.13 242,102 -0.76(-3.65%)
Feb 18, 2005 21.17 21.31 20.80 20.89 206,031 -0.12(-0.56%)
Feb 17, 2005 20.72 21.93 20.34 21.01 846,589 +1.06(+5.31%)
Feb 16, 2005 19.72 19.98 19.58 19.95 273,681 +0.12(+0.59%)
Feb 15, 2005 20.25 20.40 19.75 19.83 198,329 -0.42(-2.08%)
Feb 14, 2005 20.36 20.43 20.11 20.25 113,092 -0.22(-1.07%)
Feb 11, 2005 20.18 20.50 19.86 20.47 110,396 +0.22(+1.08%)
Feb 10, 2005 20.28 20.47 20.17 20.25 124,517 -0.02(-0.12%)
Feb 09, 2005 20.56 20.68 20.25 20.28 217,456 -0.25(-1.21%)
Feb 08, 2005 20.25 20.71 20.25 20.53 183,566 +0.32(+1.58%)
Feb 07, 2005 20.08 20.37 20.01 20.21 94,094 +0.05(+0.23%)
Feb 04, 2005 19.59 20.21 19.59 20.16 167,263 +0.45(+2.29%)
Feb 03, 2005 19.59 19.76 19.45 19.71 220,280 +0.08(+0.40%)
Feb 02, 2005 19.72 19.75 19.52 19.63 197,944 -0.16(-0.79%)
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.