Granite Construction Incorporated (NY: GVA )

79.54 +2.04 (+2.63%)
Streaming Delayed Price Updated: 11:04 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 39.31 39.66 38.06 38.10 239,658 -1.02(-2.61%)
Sep 29, 2021 39.27 39.55 38.73 39.12 178,698 +0.01(+0.02%)
Sep 28, 2021 39.64 39.83 38.93 39.11 162,879 -0.67(-1.69%)
Sep 27, 2021 39.25 40.44 39.25 39.78 229,212 +1.01(+2.60%)
Sep 24, 2021 38.45 39.35 38.17 38.78 148,749 +0.02(+0.05%)
Sep 23, 2021 37.59 39.11 37.34 38.76 269,988 +1.34(+3.59%)
Sep 22, 2021 36.92 37.97 36.83 37.41 1,337,409 +0.94(+2.58%)
Sep 21, 2021 37.94 38.06 36.28 36.47 251,085 -0.99(-2.64%)
Sep 20, 2021 37.32 37.99 36.46 37.46 415,465 -0.90(-2.35%)
Sep 17, 2021 38.33 38.55 37.39 38.36 1,509,627 +0.30(+0.78%)
Sep 16, 2021 38.66 38.71 37.87 38.07 446,718 -0.49(-1.27%)
Sep 15, 2021 37.57 38.68 37.52 38.56 192,584 +0.94(+2.50%)
Sep 14, 2021 38.23 38.36 37.34 37.61 228,536 -0.36(-0.94%)
Sep 13, 2021 37.75 38.16 37.43 37.97 923,891 +0.59(+1.57%)
Sep 10, 2021 38.11 38.26 37.36 37.38 182,050 -0.37(-0.99%)
Sep 09, 2021 38.03 38.33 37.67 37.76 145,016 -0.32(-0.83%)
Sep 08, 2021 38.63 38.96 37.56 38.08 325,347 -0.77(-1.98%)
Sep 07, 2021 39.30 39.38 38.59 38.84 177,965 -0.46(-1.17%)
Sep 03, 2021 39.12 39.63 38.81 39.30 154,210 -0.10(-0.24%)
Sep 02, 2021 38.84 39.63 38.45 39.40 430,203 +0.98(+2.55%)
Sep 01, 2021 38.70 39.07 37.62 38.42 198,587 -0.51(-1.31%)
Aug 31, 2021 39.42 39.62 38.84 38.93 636,902 -0.47(-1.19%)
Aug 30, 2021 40.19 40.19 39.29 39.40 178,717 -0.52(-1.30%)
Aug 27, 2021 38.77 40.47 38.77 39.92 231,744 +1.26(+3.25%)
Aug 26, 2021 39.33 39.52 38.62 38.66 198,524 -0.77(-1.95%)
Aug 25, 2021 38.70 40.00 38.50 39.43 360,457 +1.07(+2.78%)
Aug 24, 2021 37.88 38.56 37.88 38.36 130,508 +0.48(+1.27%)
Aug 23, 2021 37.64 38.33 37.64 37.88 161,748 +0.64(+1.73%)
Aug 20, 2021 36.42 37.55 36.42 37.24 222,255 +0.66(+1.81%)
Aug 19, 2021 36.49 36.78 35.70 36.58 375,643 -0.55(-1.47%)
Aug 18, 2021 37.55 38.14 37.12 37.12 168,785 -0.63(-1.68%)
Aug 17, 2021 38.52 38.96 36.96 37.76 360,732 -1.40(-3.58%)
Aug 16, 2021 39.17 39.36 38.32 39.16 185,836 -0.52(-1.31%)
Aug 13, 2021 40.45 40.57 39.17 39.68 242,918 -0.76(-1.88%)
Aug 12, 2021 39.87 41.56 39.60 40.44 466,441 +0.61(+1.54%)
Aug 11, 2021 38.88 39.98 38.21 39.82 650,095 +1.42(+3.70%)
Aug 10, 2021 37.31 38.73 37.02 38.40 311,608 +1.27(+3.41%)
Aug 09, 2021 37.69 37.79 36.81 37.13 333,414 -0.83(-2.18%)
Aug 06, 2021 37.94 38.42 37.63 37.96 197,529 +0.51(+1.36%)
Aug 05, 2021 37.58 38.17 37.43 37.45 442,015 +0.31(+0.83%)
Aug 04, 2021 37.08 37.85 36.68 37.14 330,740 -0.49(-1.30%)
Aug 03, 2021 36.55 37.71 35.69 37.63 499,127 +1.35(+3.73%)
Aug 02, 2021 37.48 38.57 36.26 36.28 357,847 -0.61(-1.67%)
Jul 30, 2021 37.45 37.80 36.47 36.89 246,113 -0.56(-1.49%)
Jul 29, 2021 38.09 38.33 36.25 37.45 316,269 +0.49(+1.33%)
Jul 28, 2021 36.50 37.41 35.69 36.96 293,432 +0.86(+2.39%)
Jul 27, 2021 36.24 36.63 35.81 36.10 177,735 -0.50(-1.36%)
Jul 26, 2021 36.72 37.14 36.35 36.60 169,139 +0.22(+0.61%)
Jul 23, 2021 36.41 36.50 35.74 36.38 163,667 +0.32(+0.88%)
Jul 22, 2021 37.11 37.11 35.93 36.06 186,189 -1.13(-3.05%)
Jul 21, 2021 37.19 38.05 37.03 37.19 201,156 +0.54(+1.47%)
Jul 20, 2021 35.28 37.09 35.28 36.65 395,995 +1.49(+4.23%)
Jul 19, 2021 34.68 35.48 34.21 35.17 349,134 -0.61(-1.72%)
Jul 16, 2021 37.29 37.29 35.69 35.78 240,218 -0.96(-2.61%)
Jul 15, 2021 36.56 37.32 36.26 36.74 261,768 -0.21(-0.57%)
Jul 14, 2021 38.17 38.73 36.73 36.95 248,681 -0.84(-2.21%)
Jul 13, 2021 38.39 38.60 37.73 37.79 201,433 -0.86(-2.24%)
Jul 12, 2021 37.69 38.78 37.65 38.65 210,195 +0.44(+1.16%)
Jul 09, 2021 38.19 38.78 38.11 38.21 196,044 +0.75(+2.00%)
Jul 08, 2021 37.00 38.00 36.81 37.46 360,246 -0.54(-1.42%)
Jul 07, 2021 38.12 38.77 37.45 38.00 198,766 -0.13(-0.35%)
Jul 06, 2021 39.25 39.39 37.75 38.13 303,303 -1.27(-3.22%)
Jul 02, 2021 40.60 40.60 39.26 39.40 252,337 -1.17(-2.89%)
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.