Granite Construction Incorporated (NY: GVA )

56.73 -0.63 (-1.10%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 31.15 31.42 30.37 30.52 311,058 -0.90(-2.85%)
Apr 29, 2015 31.20 31.85 31.12 31.41 189,044 -0.13(-0.42%)
Apr 28, 2015 31.40 31.62 31.20 31.55 280,376 +0.11(+0.34%)
Apr 27, 2015 31.41 31.60 30.95 31.44 316,650 +0.11(+0.34%)
Apr 24, 2015 31.41 31.62 31.18 31.34 272,561 -0.03(-0.08%)
Apr 23, 2015 31.23 31.48 31.06 31.36 255,550 +0.01(+0.03%)
Apr 22, 2015 31.53 31.62 30.90 31.35 159,756 -0.14(-0.45%)
Apr 21, 2015 31.52 31.63 31.22 31.49 366,283 +0.17(+0.53%)
Apr 20, 2015 31.34 31.43 30.98 31.33 295,583 +0.52(+1.68%)
Apr 17, 2015 31.35 31.54 30.78 30.81 318,472 -0.91(-2.88%)
Apr 16, 2015 32.23 32.54 31.70 31.72 141,231 -0.63(-1.96%)
Apr 15, 2015 31.96 32.72 31.92 32.36 204,938 +0.61(+1.91%)
Apr 14, 2015 31.81 32.04 31.51 31.75 136,924 -0.06(-0.19%)
Apr 13, 2015 31.63 31.87 31.47 31.81 187,307 +0.18(+0.56%)
Apr 10, 2015 31.48 31.70 31.37 31.63 136,831 +0.25(+0.81%)
Apr 09, 2015 31.10 31.41 30.74 31.38 154,525 +0.28(+0.90%)
Apr 08, 2015 30.98 31.29 30.90 31.10 227,146 +0.08(+0.26%)
Apr 07, 2015 31.29 31.52 30.97 31.02 197,980 -0.24(-0.76%)
Apr 06, 2015 30.70 31.30 30.64 31.26 352,505 +0.47(+1.51%)
Apr 02, 2015 30.89 30.79 30.79 30.79 327,673 -0.07(-0.23%)
Apr 01, 2015 30.78 30.99 30.42 30.86 297,742 -0.04(-0.11%)
Mar 31, 2015 30.28 31.03 30.28 30.90 325,973 +0.45(+1.47%)
Mar 30, 2015 29.61 30.61 29.61 30.45 345,112 +0.98(+3.34%)
Mar 27, 2015 29.50 29.70 29.13 29.46 155,875 +0.08(+0.27%)
Mar 26, 2015 28.97 29.49 28.92 29.38 154,973 +0.31(+1.05%)
Mar 25, 2015 29.90 29.98 28.98 29.08 265,990 -0.70(-2.35%)
Mar 24, 2015 29.76 30.00 29.57 29.78 226,056 -0.01(-0.03%)
Mar 23, 2015 29.77 30.24 29.53 29.79 282,482 -0.03(-0.09%)
Mar 20, 2015 29.59 29.92 29.39 29.81 478,035 +0.46(+1.58%)
Mar 19, 2015 28.55 29.37 28.55 29.35 286,630 +0.60(+2.07%)
Mar 18, 2015 28.27 28.90 27.98 28.75 260,940 +0.39(+1.39%)
Mar 17, 2015 28.12 28.42 28.06 28.36 338,902 +0.04(+0.12%)
Mar 16, 2015 28.37 28.46 28.24 28.32 345,303 +0.03(+0.09%)
Mar 13, 2015 28.98 29.04 27.89 28.30 360,436 -0.72(-2.48%)
Mar 12, 2015 28.04 29.03 28.04 29.02 465,881 +1.22(+4.38%)
Mar 11, 2015 27.86 28.01 27.62 27.80 316,456 +0.04(+0.13%)
Mar 10, 2015 27.96 28.19 27.65 27.76 182,383 -0.49(-1.74%)
Mar 09, 2015 28.26 28.52 28.20 28.25 214,323 +0.08(+0.28%)
Mar 06, 2015 28.66 29.13 28.11 28.18 200,456 -0.79(-2.72%)
Mar 05, 2015 29.30 29.30 28.81 28.96 198,422 -0.29(-0.99%)
Mar 04, 2015 29.42 29.47 29.02 29.25 186,939 -0.22(-0.74%)
Mar 03, 2015 29.29 29.61 29.11 29.47 278,096 +0.11(+0.36%)
Mar 02, 2015 28.99 30.39 28.82 29.37 378,185 +0.36(+1.24%)
Feb 27, 2015 29.78 29.78 28.00 29.01 452,876 -1.61(-5.26%)
Feb 26, 2015 30.65 30.74 30.32 30.62 273,178 +0.04(+0.11%)
Feb 25, 2015 30.97 31.21 30.33 30.58 261,860 -0.51(-1.63%)
Feb 24, 2015 31.20 31.64 30.91 31.09 200,457 -0.11(-0.34%)
Feb 23, 2015 31.21 31.22 30.64 31.20 148,611 -0.15(-0.48%)
Feb 20, 2015 31.31 31.63 30.79 31.35 318,844 -0.53(-1.68%)
Feb 19, 2015 31.69 31.92 31.34 31.88 358,126 -0.09(-0.27%)
Feb 18, 2015 32.04 32.54 31.94 31.97 197,429 -0.25(-0.76%)
Feb 17, 2015 32.35 32.52 32.10 32.21 137,443 -0.21(-0.65%)
Feb 13, 2015 31.98 32.42 32.42 32.42 146,833 +0.44(+1.37%)
Feb 12, 2015 31.66 32.00 31.41 31.98 108,283 +0.65(+2.07%)
Feb 11, 2015 31.76 31.94 31.11 31.34 248,857 -0.47(-1.49%)
Feb 10, 2015 31.55 31.93 31.14 31.81 116,526 +0.45(+1.42%)
Feb 09, 2015 31.27 31.60 31.13 31.36 169,734 +0.00(+0.00%)
Feb 06, 2015 31.64 32.06 31.18 31.36 267,675 -0.31(-0.97%)
Feb 05, 2015 31.13 31.79 30.93 31.67 161,697 +0.61(+1.97%)
Feb 04, 2015 31.39 31.53 30.85 31.06 196,890 -0.56(-1.77%)
Feb 03, 2015 31.00 31.74 31.00 31.62 251,245 +0.75(+2.44%)
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.