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 (%)
Dec 31, 2018 36.60 37.01 36.02 36.73 378,045 +0.26(+0.73%)
Dec 28, 2018 36.84 37.10 36.19 36.46 335,491 -0.41(-1.11%)
Dec 27, 2018 36.12 37.06 35.66 36.87 383,896 -0.12(-0.32%)
Dec 26, 2018 35.34 37.02 35.04 36.99 517,899 +1.71(+4.84%)
Dec 24, 2018 35.45 36.55 35.21 35.28 383,111 -0.44(-1.22%)
Dec 21, 2018 35.98 36.77 35.47 35.72 1,379,509 -0.25(-0.71%)
Dec 20, 2018 36.21 37.01 35.50 35.97 449,908 -0.38(-1.05%)
Dec 19, 2018 36.95 37.60 36.04 36.35 478,509 -0.71(-1.91%)
Dec 18, 2018 36.87 37.94 36.87 37.06 447,310 +0.46(+1.27%)
Dec 17, 2018 36.62 37.42 36.27 36.60 498,309 -0.12(-0.32%)
Dec 14, 2018 37.39 38.05 36.45 36.72 510,852 -0.85(-2.25%)
Dec 13, 2018 39.20 39.59 37.39 37.56 514,633 -1.29(-3.32%)
Dec 12, 2018 39.21 39.72 38.79 38.85 549,554 +0.37(+0.97%)
Dec 11, 2018 40.20 40.42 38.33 38.48 331,662 -1.08(-2.73%)
Dec 10, 2018 39.62 40.38 39.05 39.56 581,062 -1.78(-4.31%)
Dec 07, 2018 42.66 42.94 40.90 41.34 269,014 -1.35(-3.17%)
Dec 06, 2018 41.41 42.75 40.84 42.70 597,126 +0.45(+1.05%)
Dec 04, 2018 45.08 45.50 42.17 42.25 397,635 -2.73(-6.06%)
Dec 03, 2018 46.93 47.01 44.83 44.98 573,317 -1.04(-2.25%)
Nov 30, 2018 45.86 46.59 45.59 46.02 416,669 +0.03(+0.06%)
Nov 29, 2018 46.68 47.05 45.61 45.99 370,500 -0.82(-1.75%)
Nov 28, 2018 46.31 46.89 44.88 46.81 353,968 +0.55(+1.20%)
Nov 27, 2018 47.62 47.85 46.08 46.25 389,831 -1.60(-3.34%)
Nov 26, 2018 47.19 48.36 46.82 47.85 367,290 +1.15(+2.47%)
Nov 23, 2018 45.52 47.76 45.52 46.70 197,277 +0.51(+1.10%)
Nov 21, 2018 46.19 46.19 46.19 0 -0.12(-0.26%)
Nov 20, 2018 46.73 47.29 46.01 46.31 671,537 -0.88(-1.87%)
Nov 19, 2018 47.66 47.84 46.73 47.19 485,531 -0.74(-1.54%)
Nov 16, 2018 46.85 48.16 46.81 47.92 412,268 +0.57(+1.21%)
Nov 15, 2018 45.66 47.54 45.66 47.35 584,578 +1.04(+2.24%)
Nov 14, 2018 45.94 46.90 45.73 46.32 443,374 +1.09(+2.41%)
Nov 13, 2018 46.23 46.47 45.03 45.23 323,545 -0.77(-1.68%)
Nov 12, 2018 47.78 48.06 45.90 46.00 451,887 -1.99(-4.15%)
Nov 09, 2018 48.35 48.72 47.51 47.99 412,598 -0.95(-1.95%)
Nov 08, 2018 50.49 50.70 48.11 48.94 443,528 -1.67(-3.30%)
Nov 07, 2018 48.46 53.56 48.45 50.62 1,608,479 +5.50(+12.19%)
Nov 06, 2018 43.52 45.15 43.43 45.12 620,532 +1.50(+3.44%)
Nov 05, 2018 43.89 44.93 43.10 43.62 854,129 -0.35(-0.79%)
Nov 02, 2018 42.94 44.32 42.84 43.96 780,196 +1.07(+2.50%)
Nov 01, 2018 41.70 43.24 41.58 42.89 429,033 +1.34(+3.22%)
Oct 31, 2018 43.49 43.62 41.50 41.55 631,263 -1.62(-3.75%)
Oct 30, 2018 41.78 43.26 41.34 43.17 735,847 +1.38(+3.31%)
Oct 29, 2018 41.56 42.92 41.29 41.79 1,491,749 +0.69(+1.68%)
Oct 26, 2018 37.00 41.74 36.96 41.10 1,257,270 +4.24(+11.49%)
Oct 25, 2018 36.48 37.02 35.91 36.86 987,217 +0.67(+1.86%)
Oct 24, 2018 36.84 37.65 36.17 36.19 798,464 -0.74(-1.99%)
Oct 23, 2018 36.67 37.20 36.41 36.93 585,755 -0.35(-0.95%)
Oct 22, 2018 37.54 38.08 36.97 37.28 470,900 -0.01(-0.02%)
Oct 19, 2018 37.19 37.60 36.90 37.29 790,538 +0.15(+0.42%)
Oct 18, 2018 39.62 39.74 36.79 37.14 979,908 -3.02(-7.51%)
Oct 17, 2018 40.16 40.37 39.26 40.15 288,457 -0.05(-0.11%)
Oct 16, 2018 39.15 40.23 38.59 40.20 450,920 +1.22(+3.12%)
Oct 15, 2018 38.40 39.36 38.40 38.98 401,933 +0.26(+0.68%)
Oct 12, 2018 39.69 39.87 37.65 38.72 536,378 -0.40(-1.02%)
Oct 11, 2018 39.05 39.58 38.98 39.12 651,233 -0.64(-1.60%)
Oct 10, 2018 40.52 40.81 39.63 39.75 697,192 -0.85(-2.10%)
Oct 09, 2018 40.83 41.04 40.53 40.61 364,177 -0.21(-0.51%)
Oct 08, 2018 40.64 40.94 40.04 40.82 310,040 +0.09(+0.22%)
Oct 05, 2018 41.29 41.29 40.41 40.73 563,224 -0.62(-1.49%)
Oct 04, 2018 41.74 42.21 41.24 41.34 385,089 -0.52(-1.24%)
Oct 03, 2018 41.54 41.94 40.74 41.86 232,141 +0.55(+1.34%)
Oct 02, 2018 40.73 41.64 40.73 41.31 552,397 +0.37(+0.91%)
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.