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 (%)
Feb 28, 2006 36.62 36.63 35.78 36.05 323,249 -0.58(-1.57%)
Feb 27, 2006 36.50 36.81 36.33 36.62 294,576 +0.20(+0.56%)
Feb 24, 2006 36.25 36.68 36.04 36.42 258,059 +0.16(+0.45%)
Feb 23, 2006 35.58 36.99 35.52 36.26 570,250 +0.29(+0.80%)
Feb 22, 2006 34.38 36.21 34.32 35.97 851,325 +1.62(+4.71%)
Feb 21, 2006 34.10 34.52 33.71 34.35 935,417 +0.21(+0.61%)
Feb 17, 2006 34.41 34.52 34.14 34.14 431,770 -0.26(-0.77%)
Feb 16, 2006 34.66 35.78 33.33 34.41 1,129,058 +0.89(+2.64%)
Feb 15, 2006 33.36 33.76 33.10 33.52 865,984 +0.17(+0.51%)
Feb 14, 2006 33.11 33.64 32.85 33.35 763,248 +0.27(+0.82%)
Feb 13, 2006 32.90 33.16 32.80 33.08 718,888 +0.14(+0.43%)
Feb 10, 2006 33.06 33.12 32.55 32.94 464,301 -0.12(-0.35%)
Feb 09, 2006 33.17 33.32 32.93 33.05 389,982 -0.08(-0.23%)
Feb 08, 2006 33.06 33.40 32.90 33.13 721,717 +0.07(+0.21%)
Feb 07, 2006 32.98 33.43 32.66 33.06 787,421 +0.09(+0.26%)
Feb 06, 2006 33.44 35.00 32.70 32.98 2,264,159 +1.87(+6.03%)
Feb 03, 2006 30.77 31.53 30.57 31.10 280,817 +0.26(+0.86%)
Feb 02, 2006 31.24 31.35 30.45 30.84 330,449 -0.52(-1.66%)
Feb 01, 2006 31.37 31.57 31.12 31.36 369,923 -0.12(-0.40%)
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%)
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.