Granite Construction Inc (NY: GVA )

39.53 USD -0.07 (-0.18%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

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.