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 30, 2021 36.89 37.34 36.37 36.47 549,239 -0.79(-2.13%)
Apr 29, 2021 37.44 37.44 36.71 37.27 247,608 +0.16(+0.44%)
Apr 28, 2021 37.33 37.60 36.93 37.11 274,802 -0.18(-0.49%)
Apr 27, 2021 37.58 37.70 36.79 37.29 188,898 -0.12(-0.33%)
Apr 26, 2021 37.86 38.26 37.35 37.41 335,335 -0.17(-0.46%)
Apr 23, 2021 37.22 38.00 37.22 37.58 623,822 +0.49(+1.32%)
Apr 22, 2021 37.58 37.72 36.87 37.10 316,319 -0.09(-0.23%)
Apr 21, 2021 36.45 37.44 35.78 37.18 254,183 +0.66(+1.81%)
Apr 20, 2021 37.51 37.51 35.73 36.52 316,243 -1.29(-3.42%)
Apr 19, 2021 37.81 37.99 36.94 37.81 359,812 -0.10(-0.25%)
Apr 16, 2021 38.01 38.53 37.37 37.91 281,095 +0.06(+0.15%)
Apr 15, 2021 39.15 39.31 37.14 37.85 375,172 +0.42(+1.13%)
Apr 14, 2021 36.90 38.44 36.90 37.43 275,887 +0.35(+0.96%)
Apr 13, 2021 37.49 37.68 36.33 37.08 213,426 -0.56(-1.48%)
Apr 12, 2021 37.68 37.82 37.13 37.63 257,163 -0.01(-0.03%)
Apr 09, 2021 36.81 37.80 36.48 37.64 205,155 +0.56(+1.50%)
Apr 08, 2021 37.25 37.34 36.25 37.09 304,526 -0.18(-0.49%)
Apr 07, 2021 38.05 38.30 36.99 37.27 307,726 -0.83(-2.19%)
Apr 06, 2021 38.62 39.17 37.99 38.10 211,564 -0.49(-1.27%)
Apr 05, 2021 38.91 39.25 38.23 38.59 287,007 +0.34(+0.88%)
Apr 01, 2021 38.92 39.39 37.14 38.25 516,543 -0.28(-0.72%)
Mar 31, 2021 38.29 39.38 37.77 38.53 1,394,801 +0.96(+2.55%)
Mar 30, 2021 36.41 39.25 36.41 37.58 1,258,668 +1.57(+4.36%)
Mar 29, 2021 37.10 38.39 35.97 36.01 456,992 -0.85(-2.30%)
Mar 26, 2021 35.88 36.89 35.45 36.85 354,707 +1.77(+5.06%)
Mar 25, 2021 33.28 35.40 32.80 35.08 346,219 +1.39(+4.13%)
Mar 24, 2021 34.90 35.51 33.65 33.69 309,624 -0.64(-1.86%)
Mar 23, 2021 34.99 35.41 33.90 34.33 345,898 -1.26(-3.54%)
Mar 22, 2021 36.81 36.81 35.11 35.59 272,955 -1.28(-3.47%)
Mar 19, 2021 36.44 37.15 35.16 36.86 1,136,550 +0.34(+0.94%)
Mar 18, 2021 37.29 38.39 36.34 36.52 261,812 -1.07(-2.84%)
Mar 17, 2021 37.42 38.02 36.63 37.59 295,785 +0.14(+0.38%)
Mar 16, 2021 38.51 38.59 37.18 37.45 266,703 -1.30(-3.35%)
Mar 15, 2021 38.63 38.85 37.38 38.74 285,856 +0.12(+0.32%)
Mar 12, 2021 38.67 38.88 37.85 38.62 429,547 +0.49(+1.28%)
Mar 11, 2021 38.07 38.68 37.38 38.13 426,842 +0.27(+0.71%)
Mar 10, 2021 36.50 37.99 36.30 37.87 667,334 +1.39(+3.82%)
Mar 09, 2021 36.87 37.09 35.42 36.47 440,750 +0.09(+0.24%)
Mar 08, 2021 35.78 37.24 35.47 36.39 640,394 +1.09(+3.08%)
Mar 05, 2021 34.24 35.41 33.50 35.30 347,264 +1.51(+4.46%)
Mar 04, 2021 34.72 35.11 32.72 33.79 413,074 -1.09(-3.12%)
Mar 03, 2021 34.25 35.68 34.25 34.88 333,398 +0.46(+1.33%)
Mar 02, 2021 34.61 35.06 34.10 34.42 244,870 -0.17(-0.50%)
Mar 01, 2021 33.75 35.09 33.32 34.59 347,029 +1.79(+5.47%)
Feb 26, 2021 33.35 33.52 31.93 32.80 444,117 -0.83(-2.47%)
Feb 25, 2021 34.82 35.37 33.05 33.63 401,041 -0.98(-2.84%)
Feb 24, 2021 32.97 34.77 32.31 34.61 510,183 +2.26(+6.99%)
Feb 23, 2021 32.32 33.16 31.81 32.35 647,732 -0.16(-0.50%)
Feb 22, 2021 31.31 33.06 31.31 32.51 559,285 +1.32(+4.22%)
Feb 19, 2021 30.48 31.31 30.01 31.20 350,095 +1.23(+4.11%)
Feb 18, 2021 31.17 31.17 29.84 29.97 296,038 -1.31(-4.18%)
Feb 17, 2021 31.48 32.02 30.97 31.27 245,795 -0.38(-1.21%)
Feb 16, 2021 31.46 31.94 31.15 31.65 183,395 +0.61(+1.97%)
Feb 12, 2021 31.26 31.40 30.67 31.04 265,296 -0.33(-1.06%)
Feb 11, 2021 30.43 31.38 30.10 31.38 391,369 +1.14(+3.79%)
Feb 10, 2021 30.58 30.98 30.10 30.23 618,217 -0.11(-0.38%)
Feb 09, 2021 30.58 30.95 29.96 30.35 423,500 -0.25(-0.81%)
Feb 08, 2021 30.74 30.74 30.15 30.60 181,798 +0.27(+0.88%)
Feb 05, 2021 30.53 30.86 29.75 30.33 249,154 +0.19(+0.63%)
Feb 04, 2021 30.09 30.22 29.64 30.14 236,106 +0.17(+0.57%)
Feb 03, 2021 29.87 30.10 29.35 29.97 194,549 +0.15(+0.51%)
Feb 02, 2021 29.85 30.25 28.67 29.81 256,602 +0.50(+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.