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 (%)
Nov 29, 2013 27.11 27.11 26.70 26.72 101,687 -0.30(-1.11%)
Nov 27, 2013 26.22 27.02 26.13 27.02 308,461 +0.90(+3.44%)
Nov 26, 2013 25.95 26.43 25.90 26.12 124,805 +0.20(+0.76%)
Nov 25, 2013 25.98 26.12 25.66 25.92 131,453 +0.06(+0.23%)
Nov 22, 2013 25.85 26.01 25.63 25.86 122,778 +0.00(+0.00%)
Nov 21, 2013 25.65 25.99 25.47 25.86 115,957 +0.35(+1.37%)
Nov 20, 2013 25.55 25.92 25.41 25.51 157,414 +0.03(+0.13%)
Nov 19, 2013 25.61 25.78 25.24 25.48 218,137 -0.16(-0.63%)
Nov 18, 2013 26.03 26.49 25.56 25.64 171,188 -0.22(-0.86%)
Nov 15, 2013 25.56 25.96 25.56 25.86 231,549 +0.29(+1.14%)
Nov 14, 2013 25.28 25.61 25.03 25.57 219,928 +0.32(+1.29%)
Nov 13, 2013 24.95 25.26 24.94 25.25 159,189 +0.15(+0.58%)
Nov 12, 2013 25.14 25.39 24.95 25.10 430,732 -0.15(-0.58%)
Nov 11, 2013 25.43 25.53 25.14 25.25 234,265 -0.19(-0.74%)
Nov 08, 2013 25.12 25.61 24.98 25.43 286,520 +0.21(+0.81%)
Nov 07, 2013 25.21 25.89 24.93 25.23 679,513 +0.09(+0.34%)
Nov 06, 2013 24.61 25.20 24.39 25.14 412,883 +0.66(+2.69%)
Nov 05, 2013 25.63 25.70 24.24 24.49 712,402 -1.23(-4.79%)
Nov 04, 2013 26.85 26.85 25.15 25.72 779,076 -2.00(-7.22%)
Nov 01, 2013 27.58 28.18 27.34 27.72 290,384 +0.06(+0.22%)
Oct 31, 2013 28.11 28.25 27.64 27.66 243,808 -0.54(-1.91%)
Oct 30, 2013 28.44 28.52 28.02 28.20 185,714 -0.26(-0.93%)
Oct 29, 2013 28.59 28.85 28.24 28.46 185,319 -0.04(-0.15%)
Oct 28, 2013 28.50 28.64 28.32 28.50 124,612 -0.06(-0.21%)
Oct 25, 2013 28.79 28.80 28.15 28.56 185,804 -0.08(-0.27%)
Oct 24, 2013 28.58 28.88 28.47 28.64 166,650 +0.07(+0.24%)
Oct 23, 2013 28.73 29.07 28.53 28.57 317,479 -0.23(-0.80%)
Oct 22, 2013 28.50 28.91 28.50 28.80 179,458 +0.39(+1.38%)
Oct 21, 2013 28.06 28.48 27.71 28.41 204,269 +0.31(+1.10%)
Oct 18, 2013 27.62 28.15 27.20 28.10 203,581 +0.74(+2.69%)
Oct 17, 2013 26.26 27.44 26.26 27.37 302,757 +0.94(+3.56%)
Oct 16, 2013 26.32 26.47 26.09 26.43 409,740 +0.26(+0.98%)
Oct 15, 2013 26.55 26.61 26.16 26.17 187,074 -0.40(-1.51%)
Oct 14, 2013 26.15 26.58 26.12 26.57 127,373 +0.16(+0.62%)
Oct 11, 2013 25.88 26.49 25.77 26.41 118,876 +0.47(+1.81%)
Oct 10, 2013 25.64 25.95 25.54 25.94 149,397 +0.62(+2.47%)
Oct 09, 2013 25.20 25.61 25.04 25.31 165,054 +0.15(+0.61%)
Oct 08, 2013 25.64 25.81 25.14 25.16 149,781 -0.47(-1.83%)
Oct 07, 2013 25.75 25.96 25.54 25.63 128,550 -0.38(-1.48%)
Oct 04, 2013 25.69 26.11 25.69 26.02 89,188 +0.27(+1.03%)
Oct 03, 2013 26.23 26.25 25.58 25.75 194,938 -0.60(-2.27%)
Oct 02, 2013 26.40 26.55 26.20 26.35 116,506 -0.26(-0.96%)
Oct 01, 2013 26.21 26.88 26.21 26.61 340,801 +0.44(+1.70%)
Sep 30, 2013 25.81 26.39 25.73 26.16 222,670 -0.02(-0.07%)
Sep 27, 2013 26.14 26.43 26.08 26.18 86,993 -0.20(-0.75%)
Sep 26, 2013 26.24 26.45 25.94 26.37 96,253 +0.24(+0.92%)
Sep 25, 2013 26.12 26.57 26.10 26.14 109,499 +0.01(+0.03%)
Sep 24, 2013 25.94 26.48 25.94 26.13 255,816 +0.29(+1.12%)
Sep 23, 2013 25.97 26.13 25.74 25.84 146,050 -0.16(-0.62%)
Sep 20, 2013 26.58 26.60 26.00 26.00 434,676 -0.43(-1.61%)
Sep 19, 2013 26.77 26.88 26.34 26.43 82,951 -0.21(-0.80%)
Sep 18, 2013 26.18 26.87 25.97 26.64 124,067 +0.49(+1.89%)
Sep 17, 2013 25.85 26.17 25.74 26.14 133,063 +0.26(+1.02%)
Sep 16, 2013 25.82 26.06 25.25 25.88 224,034 +0.63(+2.50%)
Sep 13, 2013 25.24 25.30 25.04 25.25 73,512 +0.14(+0.58%)
Sep 12, 2013 25.03 25.22 24.97 25.11 89,389 +0.10(+0.41%)
Sep 11, 2013 25.01 25.11 24.79 25.00 108,642 -0.13(-0.51%)
Sep 10, 2013 25.43 25.52 24.99 25.13 186,863 -0.15(-0.61%)
Sep 09, 2013 24.58 25.34 24.58 25.28 135,736 +0.84(+3.45%)
Sep 06, 2013 24.83 24.94 24.31 24.44 116,524 -0.20(-0.83%)
Sep 05, 2013 24.35 24.75 24.13 24.65 115,652 +0.36(+1.47%)
Sep 04, 2013 24.19 24.51 24.00 24.29 99,177 +0.09(+0.35%)
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.