Granite Construction Inc (NY: GVA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2021	39.70	40.25	39.04	39.60	269,100	+0.06(+0.15%)
Apr 15, 2021	40.90	41.06	38.80	39.54	359,162	+0.44(+1.13%)
Apr 14, 2021	38.54	40.15	38.54	39.10	264,114	+0.37(+0.96%)
Apr 13, 2021	39.16	39.36	37.95	38.73	204,318	-0.58(-1.48%)
Apr 12, 2021	39.36	39.51	38.79	39.31	246,189	-0.01(-0.03%)
Apr 09, 2021	38.45	39.48	38.10	39.32	196,400	+0.58(+1.50%)
Apr 08, 2021	38.91	39.00	37.87	38.74	291,531	-0.19(-0.49%)
Apr 07, 2021	39.75	40.01	38.64	38.93	294,594	-0.87(-2.19%)
Apr 06, 2021	40.34	40.92	39.68	39.80	202,536	-0.51(-1.27%)
Apr 05, 2021	40.64	41.00	39.93	40.31	274,759	+0.35(+0.88%)
Apr 01, 2021	40.66	41.15	38.80	39.96	494,500	-0.29(-0.72%)
Mar 31, 2021	40.00	41.14	39.45	40.25	1,335,277	+1.00(+2.55%)
Mar 30, 2021	38.03	41.00	38.03	39.25	1,204,954	+1.51(+4.00%)
Mar 29, 2021	38.89	40.24	37.70	37.74	435,983	-0.89(-2.30%)
Mar 26, 2021	37.61	38.67	37.16	38.63	338,400	+1.86(+5.06%)
Mar 25, 2021	34.88	37.11	34.38	36.77	330,303	+1.46(+4.13%)
Mar 24, 2021	36.58	37.22	35.27	35.31	295,390	-0.67(-1.86%)
Mar 23, 2021	36.68	37.12	35.53	35.98	329,996	-1.32(-3.54%)
Mar 22, 2021	38.58	38.58	36.80	37.30	260,407	-1.34(-3.47%)
Mar 19, 2021	38.20	38.95	36.85	38.64	1,084,300	+0.36(+0.94%)
Mar 18, 2021	39.09	40.24	38.09	38.28	249,776	-1.12(-2.84%)
Mar 17, 2021	39.22	39.85	38.39	39.40	282,187	+0.15(+0.38%)
Mar 16, 2021	40.37	40.45	38.97	39.25	254,442	-1.36(-3.35%)
Mar 15, 2021	40.49	40.72	39.18	40.61	272,715	+0.13(+0.32%)
Mar 12, 2021	40.53	40.75	39.67	40.48	409,800	+0.51(+1.28%)
Mar 11, 2021	39.90	40.54	39.18	39.97	407,219	+0.28(+0.71%)
Mar 10, 2021	38.26	39.82	38.05	39.69	636,655	+1.46(+3.82%)
Mar 09, 2021	38.65	38.88	37.13	38.23	420,488	+0.09(+0.24%)
Mar 08, 2021	37.50	39.03	37.18	38.14	610,953	+1.14(+3.08%)
Mar 05, 2021	35.89	37.12	35.11	37.00	331,300	+1.58(+4.46%)
Mar 04, 2021	36.39	36.80	34.30	35.42	394,084	-1.14(-3.12%)
Mar 03, 2021	35.90	37.40	35.90	36.56	318,071	+0.48(+1.33%)
Mar 02, 2021	36.28	36.75	35.74	36.08	233,613	-0.18(-0.50%)
Mar 01, 2021	35.38	36.78	34.93	36.26	331,075	+1.88(+5.47%)
Feb 26, 2021	34.96	35.13	33.47	34.38	423,700	-0.87(-2.47%)
Feb 25, 2021	36.50	37.07	34.64	35.25	382,604	-1.03(-2.84%)
Feb 24, 2021	34.56	36.45	33.87	36.28	486,729	+2.37(+6.99%)
Feb 23, 2021	33.88	34.76	33.34	33.91	617,954	-0.17(-0.50%)
Feb 22, 2021	32.82	34.65	32.82	34.08	533,573	+1.38(+4.22%)
Feb 19, 2021	31.95	32.82	31.46	32.70	334,000	+1.29(+4.11%)
Feb 18, 2021	32.67	32.67	31.28	31.41	282,429	-1.37(-4.18%)
Feb 17, 2021	33.00	33.56	32.46	32.78	234,495	-0.40(-1.21%)
Feb 16, 2021	32.98	33.48	32.65	33.18	174,964	+0.64(+1.97%)
Feb 12, 2021	32.77	32.91	32.15	32.54	253,100	-0.35(-1.06%)
Feb 11, 2021	31.90	32.89	31.55	32.89	373,377	+1.20(+3.79%)
Feb 10, 2021	32.05	32.47	31.55	31.69	589,796	-0.12(-0.38%)
Feb 09, 2021	32.05	32.44	31.40	31.81	404,031	-0.26(-0.81%)
Feb 08, 2021	32.22	32.22	31.60	32.07	173,441	+0.28(+0.88%)
Feb 05, 2021	32.00	32.35	31.18	31.79	237,700	+0.20(+0.63%)
Feb 04, 2021	31.54	31.68	31.07	31.59	225,252	+0.18(+0.57%)
Feb 03, 2021	31.31	31.55	30.76	31.41	185,605	+0.16(+0.51%)
Feb 02, 2021	31.29	31.70	30.05	31.25	244,806	+0.52(+1.69%)

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.