Granite Construction Inc (NY: GVA )

41.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 40.31 41.83 39.87 41.76 362,105 +1.97(+4.95%)
Jun 23, 2021 39.55 40.70 39.55 39.79 338,159 +0.29(+0.73%)
Jun 22, 2021 38.99 39.67 38.02 39.50 234,515 +0.70(+1.80%)
Jun 21, 2021 38.31 39.08 38.31 38.80 301,592 +0.98(+2.59%)
Jun 18, 2021 37.63 38.00 36.71 37.82 794,425 -0.54(-1.41%)
Jun 17, 2021 39.55 39.55 37.88 38.36 594,908 -1.20(-3.03%)
Jun 16, 2021 39.70 39.80 39.05 39.56 215,640 -0.14(-0.35%)
Jun 15, 2021 39.50 39.87 39.16 39.70 362,259 +0.22(+0.56%)
Jun 14, 2021 40.06 40.12 39.40 39.48 267,216 -0.44(-1.10%)
Jun 11, 2021 39.43 40.11 39.34 39.92 207,193 +0.95(+2.44%)
Jun 10, 2021 40.17 40.47 38.82 38.97 233,735 -0.78(-1.96%)
Jun 09, 2021 40.45 40.54 39.59 39.75 206,792 -0.58(-1.44%)
Jun 08, 2021 40.46 40.72 39.63 40.33 212,013 +0.19(+0.47%)
Jun 07, 2021 40.21 40.91 40.07 40.14 247,825 -0.10(-0.25%)
Jun 04, 2021 40.55 40.77 39.49 40.24 198,856 -0.12(-0.30%)
Jun 03, 2021 40.50 40.58 39.70 40.36 282,122 -0.38(-0.93%)
Jun 02, 2021 41.50 41.50 40.09 40.74 307,238 -0.58(-1.40%)
Jun 01, 2021 41.00 41.50 40.93 41.32 336,938 +0.96(+2.38%)
May 28, 2021 40.91 40.91 40.00 40.36 225,691 -0.49(-1.20%)
May 27, 2021 40.69 41.04 40.32 40.85 411,614 +0.80(+2.00%)
May 26, 2021 39.03 40.16 39.03 40.05 266,895 +1.05(+2.69%)
May 25, 2021 39.43 40.10 38.81 39.00 286,156 -0.43(-1.09%)
May 24, 2021 39.69 40.00 39.20 39.43 295,369 +0.41(+1.05%)
May 21, 2021 39.00 39.55 38.49 39.02 240,379 +0.67(+1.75%)
May 20, 2021 38.50 38.92 37.85 38.35 229,522 -0.14(-0.36%)
May 19, 2021 38.41 38.63 37.57 38.49 325,013 -0.75(-1.91%)
May 18, 2021 40.44 40.76 39.23 39.24 359,009 -1.12(-2.78%)
May 17, 2021 39.65 40.60 39.60 40.36 282,211 +0.33(+0.82%)
May 14, 2021 39.17 40.21 39.17 40.03 224,111 +1.14(+2.93%)
May 13, 2021 38.10 39.48 37.93 38.89 475,806 +0.42(+1.09%)
May 12, 2021 40.11 40.65 38.06 38.47 432,368 -1.69(-4.21%)
May 11, 2021 39.23 40.99 38.84 40.16 437,520 -0.01(-0.02%)
May 10, 2021 39.11 41.62 38.85 40.17 654,496 +1.33(+3.42%)
May 07, 2021 41.79 41.91 38.43 38.84 1,218,498 -2.87(-6.88%)
May 06, 2021 41.95 42.42 41.20 41.71 461,759 +0.09(+0.22%)
May 05, 2021 40.32 41.64 39.70 41.62 719,287 +1.61(+4.02%)
May 04, 2021 38.89 40.56 38.60 40.01 657,723 +1.08(+2.77%)
May 03, 2021 38.50 39.28 38.38 38.93 881,452 +0.83(+2.18%)
Apr 30, 2021 38.53 39.00 37.99 38.10 525,800 -0.83(-2.13%)
Apr 29, 2021 39.11 39.11 38.35 38.93 237,042 +0.17(+0.44%)
Apr 28, 2021 38.99 39.28 38.58 38.76 263,075 -0.19(-0.49%)
Apr 27, 2021 39.25 39.38 38.44 38.95 180,837 -0.13(-0.33%)
Apr 26, 2021 39.55 39.97 39.01 39.08 321,025 -0.18(-0.46%)
Apr 23, 2021 38.88 39.69 38.88 39.26 597,200 +0.51(+1.32%)
Apr 22, 2021 39.26 39.40 38.51 38.75 302,820 -0.09(-0.23%)
Apr 21, 2021 38.07 39.11 37.38 38.84 243,336 +0.69(+1.81%)
Apr 20, 2021 39.18 39.19 37.32 38.15 302,748 -1.35(-3.42%)
Apr 19, 2021 39.50 39.68 38.59 39.50 344,457 -0.10(-0.25%)
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%)
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.