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, 2019 25.35 25.71 25.26 25.61 559,547 +0.18(+0.69%)
Dec 30, 2019 24.83 25.63 24.71 25.43 558,987 +0.62(+2.50%)
Dec 27, 2019 25.33 25.46 24.55 24.81 597,334 -0.56(-2.21%)
Dec 26, 2019 25.14 25.68 25.05 25.37 468,788 +0.37(+1.47%)
Dec 24, 2019 25.84 25.84 24.96 25.00 262,344 -0.72(-2.79%)
Dec 23, 2019 25.93 25.93 25.05 25.72 668,613 -0.08(-0.32%)
Dec 20, 2019 25.59 26.28 25.37 25.80 9,319,758 +0.18(+0.68%)
Dec 19, 2019 25.46 25.79 25.29 25.63 1,032,171 +0.08(+0.32%)
Dec 18, 2019 25.88 26.18 25.37 25.55 1,207,719 -0.32(-1.25%)
Dec 17, 2019 25.89 26.15 25.66 25.87 902,931 -0.10(-0.39%)
Dec 16, 2019 25.33 26.44 25.24 25.97 2,195,255 +1.82(+7.55%)
Dec 13, 2019 25.42 25.54 23.93 24.15 616,988 -1.25(-4.93%)
Dec 12, 2019 24.40 25.43 24.20 25.40 1,042,133 +1.17(+4.83%)
Dec 11, 2019 23.54 24.45 23.50 24.23 1,122,489 +0.85(+3.62%)
Dec 10, 2019 23.38 23.44 22.97 23.38 1,146,441 +0.03(+0.12%)
Dec 09, 2019 23.24 23.45 22.88 23.35 1,232,525 +0.02(+0.08%)
Dec 06, 2019 24.25 24.45 23.14 23.34 1,104,324 -0.53(-2.24%)
Dec 05, 2019 23.54 23.97 23.37 23.87 1,425,842 +0.59(+2.53%)
Dec 04, 2019 23.20 23.50 23.03 23.28 1,266,137 +0.28(+1.20%)
Dec 03, 2019 22.90 23.22 22.43 23.00 1,205,817 -0.28(-1.19%)
Dec 02, 2019 23.76 24.05 23.17 23.28 1,183,911 -0.44(-1.86%)
Nov 29, 2019 23.78 23.99 23.39 23.72 623,069 -0.05(-0.19%)
Nov 27, 2019 23.98 24.40 23.75 23.77 477,346 -0.32(-1.34%)
Nov 26, 2019 24.73 24.86 23.98 24.09 432,315 -0.64(-2.57%)
Nov 25, 2019 23.97 24.80 23.72 24.73 448,732 +0.66(+2.76%)
Nov 22, 2019 24.28 24.52 23.99 24.06 634,579 -0.05(-0.19%)
Nov 21, 2019 24.36 24.39 24.02 24.11 779,986 -0.06(-0.27%)
Nov 20, 2019 24.40 24.63 23.95 24.17 676,130 -0.46(-1.87%)
Nov 19, 2019 24.30 24.71 23.96 24.63 496,292 +0.22(+0.91%)
Nov 18, 2019 24.76 24.97 23.78 24.41 731,187 -0.54(-2.18%)
Nov 15, 2019 25.33 25.51 24.91 24.96 346,390 -0.17(-0.66%)
Nov 14, 2019 24.94 25.30 24.83 25.12 464,351 +0.11(+0.44%)
Nov 13, 2019 25.06 25.30 24.75 25.01 480,657 -0.23(-0.91%)
Nov 12, 2019 25.33 25.73 25.10 25.24 613,061 -0.10(-0.40%)
Nov 11, 2019 25.66 25.88 25.20 25.34 581,308 -0.40(-1.54%)
Nov 08, 2019 25.42 25.96 25.21 25.74 549,881 +0.14(+0.54%)
Nov 07, 2019 25.39 25.68 25.20 25.60 655,425 +1.10(+4.47%)
Nov 06, 2019 25.08 25.23 24.48 24.51 920,635 -0.59(-2.35%)
Nov 05, 2019 24.79 25.24 24.64 25.10 1,093,753 +0.44(+1.79%)
Nov 04, 2019 23.54 24.71 23.51 24.65 1,377,711 +1.42(+6.10%)
Nov 01, 2019 21.72 23.29 21.69 23.23 1,504,791 +1.56(+7.18%)
Oct 31, 2019 22.12 22.38 21.57 21.68 1,850,282 -0.60(-2.69%)
Oct 30, 2019 21.91 22.42 21.91 22.28 5,953,921 +0.41(+1.85%)
Oct 29, 2019 22.89 22.89 20.77 21.87 5,988,118 -1.82(-7.70%)
Oct 28, 2019 23.81 24.17 23.03 23.70 3,344,404 -0.48(-1.98%)
Oct 25, 2019 28.69 28.69 21.60 24.17 5,775,279 -9.81(-28.86%)
Oct 24, 2019 34.59 34.73 33.49 33.98 540,777 -0.49(-1.42%)
Oct 23, 2019 33.85 34.65 33.57 34.47 485,368 +0.62(+1.82%)
Oct 22, 2019 33.35 34.18 32.94 33.85 656,887 +0.41(+1.24%)
Oct 21, 2019 33.15 33.69 32.96 33.44 540,834 +0.93(+2.86%)
Oct 18, 2019 31.95 32.63 31.91 32.51 561,609 +0.36(+1.12%)
Oct 17, 2019 32.15 32.48 31.69 32.15 376,183 +0.16(+0.49%)
Oct 16, 2019 30.13 32.44 30.11 31.99 1,133,009 +1.87(+6.21%)
Oct 15, 2019 30.31 30.56 29.90 30.12 426,539 -0.06(-0.21%)
Oct 14, 2019 30.08 30.35 29.62 30.19 357,132 +0.10(+0.34%)
Oct 11, 2019 29.69 30.52 29.30 30.09 519,477 +1.00(+3.45%)
Oct 10, 2019 29.03 29.62 28.77 29.08 254,260 +0.25(+0.86%)
Oct 09, 2019 28.44 28.95 28.24 28.83 443,682 +0.82(+2.93%)
Oct 08, 2019 28.36 28.65 27.99 28.01 362,704 -0.72(-2.50%)
Oct 07, 2019 29.05 29.28 28.68 28.73 379,208 -0.45(-1.55%)
Oct 04, 2019 28.59 29.19 28.43 29.18 280,695 +0.52(+1.83%)
Oct 03, 2019 28.24 28.81 28.00 28.66 270,956 +0.21(+0.74%)
Oct 02, 2019 28.41 28.78 27.83 28.45 422,452 -0.26(-0.90%)
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.