Granite Construction Incorporated (NY: GVA )

84.05 +1.99 (+2.43%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 31.58 31.74 31.17 31.48 370,566 -0.09(-0.30%)
Jan 30, 2006 31.55 31.93 31.54 31.58 512,132 +0.03(+0.10%)
Jan 27, 2006 31.89 32.49 31.30 31.54 479,859 -0.34(-1.07%)
Jan 26, 2006 31.96 32.15 31.38 31.89 317,463 +0.37(+1.18%)
Jan 25, 2006 31.70 32.35 31.27 31.51 518,433 -0.19(-0.59%)
Jan 24, 2006 30.28 31.79 30.17 31.70 527,433 +1.62(+5.38%)
Jan 23, 2006 29.59 30.15 29.45 30.08 196,855 +0.59(+2.00%)
Jan 20, 2006 30.35 30.39 29.20 29.49 179,368 -0.68(-2.27%)
Jan 19, 2006 29.54 30.25 29.32 30.18 249,830 +0.74(+2.51%)
Jan 18, 2006 29.51 29.55 28.92 29.44 190,169 -0.15(-0.50%)
Jan 17, 2006 29.93 29.93 29.06 29.58 169,853 -0.25(-0.83%)
Jan 13, 2006 29.97 30.21 29.55 29.83 197,884 -0.23(-0.75%)
Jan 12, 2006 30.53 30.67 30.00 30.06 251,887 -0.63(-2.05%)
Jan 11, 2006 30.32 30.70 29.89 30.69 254,201 +0.37(+1.23%)
Jan 10, 2006 30.02 30.35 29.69 30.32 158,667 +0.25(+0.83%)
Jan 09, 2006 29.99 30.44 29.85 30.07 183,226 +0.27(+0.91%)
Jan 06, 2006 29.47 29.87 29.09 29.79 195,055 +0.51(+1.73%)
Jan 05, 2006 28.84 29.54 28.84 29.29 201,098 +0.06(+0.21%)
Jan 04, 2006 28.85 29.35 28.71 29.23 242,629 +0.40(+1.40%)
Jan 03, 2006 28.32 28.87 27.55 28.82 335,850 +0.89(+3.20%)
Dec 30, 2005 28.16 28.16 27.60 27.93 188,754 -0.39(-1.37%)
Dec 29, 2005 28.52 28.62 27.93 28.32 121,764 -0.15(-0.52%)
Dec 28, 2005 28.00 28.52 27.87 28.46 116,364 +0.53(+1.89%)
Dec 27, 2005 28.75 28.89 27.92 27.94 180,525 -0.68(-2.39%)
Dec 23, 2005 28.68 28.99 28.39 28.62 83,962 +0.04(+0.14%)
Dec 22, 2005 28.09 28.65 28.09 28.58 213,956 +0.52(+1.86%)
Dec 21, 2005 27.67 28.46 27.67 28.06 188,112 +0.57(+2.06%)
Dec 20, 2005 27.69 27.87 27.30 27.49 283,003 -0.05(-0.20%)
Dec 19, 2005 28.23 28.28 27.37 27.55 375,838 -0.65(-2.29%)
Dec 16, 2005 28.77 29.13 28.19 28.19 456,972 -0.58(-2.00%)
Dec 15, 2005 29.40 29.41 28.35 28.77 220,256 -0.42(-1.44%)
Dec 14, 2005 29.55 29.83 29.08 29.19 340,093 -0.18(-0.61%)
Dec 13, 2005 29.17 29.53 29.00 29.37 283,132 +0.28(+0.96%)
Dec 12, 2005 29.28 29.40 29.02 29.09 285,061 -0.08(-0.27%)
Dec 09, 2005 29.13 29.44 28.54 29.16 146,195 -0.05(-0.19%)
Dec 08, 2005 29.03 29.75 28.78 29.22 282,232 +0.33(+1.16%)
Dec 07, 2005 29.86 29.91 28.63 28.88 403,997 -1.05(-3.51%)
Dec 06, 2005 30.14 30.30 29.60 29.93 183,740 +0.21(+0.71%)
Dec 05, 2005 30.22 30.33 29.55 29.72 194,798 -0.69(-2.28%)
Dec 02, 2005 30.05 30.42 29.79 30.42 283,518 +0.00(+0.00%)
Dec 01, 2005 29.44 30.49 29.39 30.42 403,482 +1.55(+5.36%)
Nov 30, 2005 29.12 29.23 28.54 28.87 282,618 -0.06(-0.21%)
Nov 29, 2005 29.04 29.69 28.70 28.93 235,300 -0.10(-0.35%)
Nov 28, 2005 30.11 30.11 28.85 29.03 243,529 -1.14(-3.76%)
Nov 25, 2005 29.98 30.22 29.53 30.17 128,193 +0.29(+0.96%)
Nov 23, 2005 30.49 30.52 29.58 29.88 288,275 -0.93(-3.00%)
Nov 22, 2005 30.13 31.02 29.79 30.81 270,788 +0.68(+2.25%)
Nov 21, 2005 29.78 30.18 29.54 30.13 333,407 +0.37(+1.23%)
Nov 18, 2005 30.14 30.14 29.28 29.76 507,889 +0.28(+0.95%)
Nov 17, 2005 28.57 29.50 28.54 29.48 351,536 +0.92(+3.21%)
Nov 16, 2005 28.31 28.87 27.95 28.57 292,261 +0.45(+1.60%)
Nov 15, 2005 27.93 28.54 27.80 28.11 229,643 +0.20(+0.72%)
Nov 14, 2005 28.13 28.34 27.82 27.91 198,141 -0.30(-1.05%)
Nov 11, 2005 28.00 28.43 27.83 28.21 272,331 +0.31(+1.12%)
Nov 10, 2005 27.18 28.00 26.61 27.90 300,490 +0.72(+2.63%)
Nov 09, 2005 27.06 27.54 26.75 27.18 286,732 +0.41(+1.54%)
Nov 08, 2005 27.69 27.69 26.73 26.77 283,518 -1.04(-3.75%)
Nov 07, 2005 27.31 28.05 27.18 27.81 149,280 +0.51(+1.88%)
Nov 04, 2005 27.69 27.90 26.96 27.30 288,661 -0.38(-1.38%)
Nov 03, 2005 27.77 28.88 27.53 27.68 458,643 -0.31(-1.11%)
Nov 02, 2005 26.36 28.48 26.36 27.99 551,863 +1.44(+5.42%)
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.