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 (%)
May 31, 2006 32.07 32.47 31.58 32.14 578,351 +0.08(+0.24%)
May 30, 2006 33.18 33.52 32.00 32.07 664,885 -1.17(-3.53%)
May 26, 2006 33.18 33.39 32.92 33.24 462,629 +0.26(+0.78%)
May 25, 2006 31.96 33.01 31.82 32.98 580,280 +1.47(+4.66%)
May 24, 2006 31.73 32.65 30.73 31.51 1,153,230 -0.29(-0.90%)
May 23, 2006 32.28 33.15 31.72 31.80 677,614 -0.19(-0.58%)
May 22, 2006 32.43 32.70 31.67 31.99 968,590 -0.75(-2.30%)
May 19, 2006 33.26 33.26 32.04 32.74 1,071,711 -0.51(-1.54%)
May 18, 2006 33.67 34.24 33.24 33.26 332,892 -0.41(-1.22%)
May 17, 2006 34.45 34.62 33.64 33.67 392,682 -1.13(-3.24%)
May 16, 2006 34.47 35.00 34.13 34.80 484,488 +0.31(+0.90%)
May 15, 2006 35.15 35.46 34.10 34.48 627,725 -0.96(-2.72%)
May 12, 2006 36.55 36.56 35.01 35.45 443,856 -1.21(-3.29%)
May 11, 2006 37.88 37.88 36.64 36.65 297,919 -1.20(-3.16%)
May 10, 2006 37.31 38.23 37.24 37.85 465,072 +0.41(+1.10%)
May 09, 2006 37.77 37.99 37.38 37.44 431,899 -0.33(-0.89%)
May 08, 2006 37.48 37.86 37.42 37.77 338,935 +0.30(+0.79%)
May 05, 2006 38.03 38.05 37.39 37.48 565,493 -0.42(-1.11%)
May 04, 2006 37.64 38.11 37.64 37.90 385,096 +0.30(+0.81%)
May 03, 2006 37.95 38.23 37.38 37.60 326,335 -0.71(-1.85%)
May 02, 2006 36.69 38.33 36.44 38.30 665,785 +1.80(+4.94%)
May 01, 2006 36.76 36.86 35.82 36.50 542,349 +0.44(+1.23%)
Apr 28, 2006 34.96 36.09 34.85 36.06 708,088 +0.74(+2.09%)
Apr 27, 2006 36.16 36.66 34.82 35.32 1,283,225 -2.33(-6.18%)
Apr 26, 2006 38.72 39.19 37.22 37.64 717,474 -0.89(-2.30%)
Apr 25, 2006 38.84 38.84 38.11 38.53 374,938 -0.31(-0.80%)
Apr 24, 2006 39.84 39.84 38.80 38.84 320,420 -1.05(-2.63%)
Apr 21, 2006 39.74 40.17 39.28 39.89 374,809 +0.65(+1.67%)
Apr 20, 2006 39.24 39.43 38.60 39.24 273,231 -0.06(-0.16%)
Apr 19, 2006 39.24 39.42 38.75 39.30 321,834 -0.02(-0.06%)
Apr 18, 2006 37.74 39.51 37.66 39.32 405,154 +1.66(+4.42%)
Apr 17, 2006 37.80 38.38 37.35 37.66 225,785 -0.32(-0.84%)
Apr 13, 2006 37.88 38.74 37.61 37.98 183,483 +0.09(+0.25%)
Apr 12, 2006 37.84 38.05 37.62 37.88 232,214 +0.00(+0.00%)
Apr 11, 2006 38.89 38.89 37.74 37.88 240,058 -1.00(-2.56%)
Apr 10, 2006 38.09 38.93 37.96 38.88 386,253 +0.82(+2.15%)
Apr 07, 2006 38.67 39.35 37.93 38.06 319,649 -0.51(-1.31%)
Apr 06, 2006 38.59 38.75 38.16 38.57 289,818 -0.02(-0.06%)
Apr 05, 2006 38.46 38.80 37.75 38.59 272,846 +0.18(+0.47%)
Apr 04, 2006 38.62 38.80 38.07 38.41 271,560 -0.25(-0.64%)
Apr 03, 2006 37.94 38.99 37.64 38.66 473,816 +0.80(+2.12%)
Mar 31, 2006 38.32 38.69 37.79 37.86 309,748 -0.19(-0.49%)
Mar 30, 2006 38.10 38.50 37.56 38.05 299,590 -0.08(-0.20%)
Mar 29, 2006 37.04 38.25 37.04 38.12 349,993 +1.10(+2.98%)
Mar 28, 2006 37.45 37.76 36.70 37.02 270,274 -0.44(-1.16%)
Mar 27, 2006 37.65 37.99 37.41 37.46 176,797 -0.25(-0.66%)
Mar 24, 2006 36.93 37.72 36.76 37.70 351,665 +0.77(+2.08%)
Mar 23, 2006 36.71 37.38 36.48 36.93 303,319 +0.23(+0.64%)
Mar 22, 2006 36.11 36.82 35.89 36.70 359,637 +0.59(+1.64%)
Mar 21, 2006 37.30 37.78 36.02 36.11 470,087 -1.15(-3.09%)
Mar 20, 2006 37.14 37.46 36.63 37.26 386,896 +0.13(+0.36%)
Mar 17, 2006 37.41 37.49 37.01 37.13 630,554 -0.15(-0.40%)
Mar 16, 2006 38.48 38.48 37.19 37.28 402,068 -0.01(-0.02%)
Mar 15, 2006 36.68 37.41 36.53 37.28 410,040 +0.71(+1.94%)
Mar 14, 2006 35.17 36.77 35.02 36.58 362,208 +1.41(+4.00%)
Mar 13, 2006 35.65 35.89 35.00 35.17 327,106 -0.33(-0.92%)
Mar 10, 2006 34.99 35.61 34.49 35.50 262,173 +0.51(+1.44%)
Mar 09, 2006 35.34 35.87 34.87 34.99 516,761 -0.35(-0.99%)
Mar 08, 2006 35.67 35.76 35.11 35.34 458,000 -0.47(-1.32%)
Mar 07, 2006 36.67 36.72 35.40 35.81 410,426 -0.89(-2.42%)
Mar 06, 2006 36.32 37.18 36.32 36.70 320,034 -0.36(-0.97%)
Mar 03, 2006 37.33 37.46 36.84 37.06 307,948 -0.27(-0.73%)
Mar 02, 2006 36.72 37.34 36.44 37.33 439,485 +0.62(+1.69%)
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.