Granite Construction Incorporated (NY: GVA )

84.05 +1.99 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.79 25.88 24.59 25.73 673,279 +1.03(+4.15%)
Nov 29, 2012 24.95 25.21 24.59 24.70 434,837 -0.03(-0.14%)
Nov 28, 2012 24.47 24.75 24.09 24.74 348,993 +0.06(+0.24%)
Nov 27, 2012 24.83 25.05 24.63 24.68 291,456 -0.22(-0.88%)
Nov 26, 2012 24.90 25.19 24.74 24.89 195,457 -0.18(-0.70%)
Nov 23, 2012 24.90 25.08 24.77 25.07 67,316 +0.26(+1.05%)
Nov 21, 2012 24.49 24.88 24.47 24.81 109,372 +0.34(+1.37%)
Nov 20, 2012 24.36 24.61 24.22 24.47 215,528 +0.02(+0.07%)
Nov 19, 2012 24.34 24.59 24.15 24.46 146,265 +0.48(+2.00%)
Nov 16, 2012 23.84 24.03 23.43 23.98 210,407 +0.10(+0.42%)
Nov 15, 2012 23.94 24.32 23.73 23.88 166,884 -0.03(-0.11%)
Nov 14, 2012 24.52 24.60 23.86 23.90 309,126 -0.57(-2.34%)
Nov 13, 2012 24.74 25.11 24.46 24.47 150,146 -0.45(-1.82%)
Nov 12, 2012 24.55 25.07 24.41 24.93 224,147 +0.50(+2.03%)
Nov 09, 2012 24.22 24.79 23.97 24.43 274,693 +0.08(+0.31%)
Nov 08, 2012 24.79 24.92 24.26 24.36 437,724 -0.46(-1.86%)
Nov 07, 2012 24.95 25.86 24.74 24.82 512,307 -0.78(-3.05%)
Nov 06, 2012 25.48 26.04 25.41 25.60 357,237 +0.24(+0.96%)
Nov 05, 2012 25.28 25.74 25.05 25.36 315,724 +0.09(+0.37%)
Nov 02, 2012 25.90 25.90 25.24 25.26 310,198 -0.46(-1.80%)
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.